116,680€
3,95%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 114,17 | 117,55 | 112,68 | 116,63 | 3,90% | 140,00 |
| 17.04.2024 | 112,71 | 113,89 | 112,16 | 112,25 | -0,36% | - |
| 16.04.2024 | 114,11 | 114,87 | 112,17 | 112,66 | -1,34% | 84,00 |
| 15.04.2024 | 113,88 | 115,86 | 112,60 | 114,19 | 0,49% | 2,00 |
| 12.04.2024 | 114,89 | 115,53 | 113,25 | 113,63 | -0,83% | 47,00 |
| 11.04.2024 | 114,74 | 115,24 | 113,03 | 114,58 | 0,05% | 27,00 |
| 10.04.2024 | 115,52 | 115,83 | 113,22 | 114,52 | -0,78% | 27,00 |
| 09.04.2024 | 115,75 | 116,14 | 114,98 | 115,42 | -0,35% | 13,00 |
| 08.04.2024 | 116,05 | 117,34 | 115,81 | 115,82 | -0,37% | 87,00 |
| 05.04.2024 | 115,56 | 116,69 | 114,79 | 116,25 | 0,73% | 105,00 |
| 04.04.2024 | 117,16 | 119,40 | 115,41 | 115,41 | -1,64% | 18,00 |
| 03.04.2024 | 118,39 | 118,89 | 116,79 | 117,34 | -1,26% | 256,00 |
| 02.04.2024 | 120,46 | 121,24 | 118,48 | 118,84 | -2,15% | 59,00 |
| 28.03.2024 | 118,15 | 122,03 | 118,05 | 121,45 | 2,47% | 80,00 |
| 27.03.2024 | 116,15 | 118,53 | 116,05 | 118,53 | 2,40% | 111,00 |
| 26.03.2024 | 115,50 | 116,65 | 115,35 | 115,75 | 0,15% | 10,00 |
| 25.03.2024 | 116,15 | 116,63 | 115,43 | 115,58 | -0,69% | 1,00 |
| 22.03.2024 | 117,30 | 117,80 | 116,38 | 116,38 | -0,79% | - |
| 21.03.2024 | 115,28 | 117,78 | 115,23 | 117,30 | 1,87% | 92,00 |
| 20.03.2024 | 111,55 | 115,28 | 111,55 | 115,15 | 3,23% | 34,00 |
| 19.03.2024 | 110,75 | 112,30 | 110,55 | 111,55 | 0,75% | - |
| 18.03.2024 | 110,50 | 110,95 | 109,75 | 110,73 | 0,27% | 30,00 |
| 15.03.2024 | 113,70 | 114,60 | 109,85 | 110,43 | -2,79% | 78,00 |
| 14.03.2024 | 115,23 | 116,90 | 113,35 | 113,60 | -1,26% | - |
| 13.03.2024 | 113,35 | 115,10 | 113,35 | 115,05 | 0,74% | 143,00 |
| 12.03.2024 | 111,60 | 114,40 | 111,30 | 114,20 | 2,31% | 25,00 |
| 11.03.2024 | 110,73 | 111,68 | 110,30 | 111,63 | 0,65% | 14,00 |
| 08.03.2024 | 110,98 | 111,68 | 110,38 | 110,90 | -0,09% | 10,00 |
| 07.03.2024 | 110,18 | 111,55 | 109,50 | 111,00 | 1,32% | 1,00 |
| 06.03.2024 | 111,68 | 112,03 | 109,00 | 109,55 | -1,84% | 81,00 |
| 05.03.2024 | 110,38 | 113,33 | 109,75 | 111,60 | 0,95% | 102,00 |
| 04.03.2024 | 111,23 | 111,90 | 110,50 | 110,55 | -0,85% | 129,00 |
| 01.03.2024 | 111,88 | 112,40 | 111,23 | 111,50 | -0,56% | 207,00 |
| 29.02.2024 | 113,65 | 114,25 | 111,85 | 112,13 | -1,34% | 32,00 |
| 28.02.2024 | 113,18 | 114,40 | 112,55 | 113,65 | 0,40% | 206,00 |
| 27.02.2024 | 112,33 | 113,70 | 111,70 | 113,20 | 0,58% | 2,00 |
| 26.02.2024 | 112,33 | 113,75 | 111,70 | 112,55 | -0,27% | 50,00 |
| 23.02.2024 | 111,03 | 114,00 | 110,83 | 112,85 | 1,64% | 296,00 |
| 22.02.2024 | 111,68 | 113,03 | 110,85 | 111,03 | -0,83% | 587,00 |
| 21.02.2024 | 115,25 | 116,00 | 111,18 | 111,95 | -2,61% | 433,00 |
| 20.02.2024 | 123,50 | 128,00 | 111,95 | 114,95 | -2,61% | 1.421,00 |
| 19.02.2024 | 102,58 | 120,03 | 101,90 | 118,03 | 15,17% | 1.264,00 |
| 16.02.2024 | 102,73 | 103,60 | 102,05 | 102,48 | -0,29% | - |
| 15.02.2024 | 101,85 | 102,83 | 101,40 | 102,78 | 0,91% | 27,00 |
| 14.02.2024 | 101,13 | 102,18 | 100,95 | 101,85 | 0,59% | - |
| 13.02.2024 | 102,55 | 102,63 | 99,90 | 101,25 | -1,32% | - |
| 12.02.2024 | 101,13 | 103,25 | 100,90 | 102,60 | 1,33% | - |
| 09.02.2024 | 100,95 | 101,45 | 100,18 | 101,25 | 0,35% | 30,00 |
| 08.02.2024 | 98,61 | 101,08 | 98,55 | 100,90 | 2,25% | 473,00 |
| 07.02.2024 | 98,25 | 98,84 | 96,66 | 98,68 | 0,53% | 10,00 |
| 06.02.2024 | 99,13 | 99,69 | 97,39 | 98,16 | -1,16% | - |
| 05.02.2024 | 99,03 | 99,85 | 98,37 | 99,31 | 0,09% | 13,00 |
| 02.02.2024 | 98,02 | 100,00 | 97,60 | 99,22 | 1,35% | 30,00 |
| 01.02.2024 | 97,79 | 98,65 | 96,50 | 97,90 | 0,18% | - |
| 31.01.2024 | 100,05 | 100,28 | 97,52 | 97,72 | -2,21% | 30,00 |
| 30.01.2024 | 97,92 | 100,23 | 97,30 | 99,93 | 1,97% | 20,00 |
| 29.01.2024 | 98,48 | 98,96 | 97,20 | 98,00 | -0,46% | - |
| 26.01.2024 | 95,41 | 98,55 | 95,15 | 98,45 | 2,88% | - |
| 25.01.2024 | 93,22 | 96,60 | 92,56 | 95,69 | 2,86% | 1,00 |
| 24.01.2024 | 92,55 | 93,25 | 91,56 | 93,03 | 0,52% | 22,00 |
| 23.01.2024 | 91,28 | 92,77 | 91,26 | 92,55 | 1,13% | 1,00 |
| 22.01.2024 | 89,29 | 93,66 | 89,03 | 91,52 | 2,30% | 50,00 |
| 19.01.2024 | 89,19 | 90,65 | 88,80 | 89,46 | 0,06% | 361,00 |
| 18.01.2024 | 91,45 | 95,07 | 88,62 | 89,41 | -10,44% | 177,00 |
| 17.01.2024 | 100,65 | 100,88 | 99,23 | 99,83 | -0,94% | 25,00 |
| 16.01.2024 | 99,92 | 100,83 | 99,09 | 100,78 | 0,82% | - |
| 15.01.2024 | 99,94 | 100,50 | 99,74 | 99,96 | 0,00% | 1,00 |
| 12.01.2024 | 101,30 | 102,03 | 98,71 | 99,96 | -1,45% | 1,00 |
| 11.01.2024 | 101,25 | 101,48 | 99,74 | 101,43 | 0,22% | 1,00 |
| 10.01.2024 | 101,85 | 102,25 | 100,80 | 101,20 | -0,78% | 2,00 |
| 09.01.2024 | 102,88 | 102,93 | 101,43 | 102,00 | -0,90% | - |
| 08.01.2024 | 101,78 | 102,93 | 101,58 | 102,93 | 0,66% | 24,00 |
| 05.01.2024 | 100,90 | 103,10 | 99,83 | 102,25 | 1,46% | 1,00 |
| 04.01.2024 | 101,43 | 102,10 | 100,70 | 100,78 | -0,69% | - |
| 03.01.2024 | 102,43 | 105,50 | 100,85 | 101,48 | -1,17% | 97,00 |
| 02.01.2024 | 101,63 | 102,95 | 101,45 | 102,68 | 0,86% | 40,00 |
| 29.12.2023 | 101,55 | 101,80 | 101,45 | 101,80 | 0,10% | - |
| 28.12.2023 | 101,05 | 101,85 | 100,65 | 101,70 | 0,67% | 1,00 |
| 27.12.2023 | 101,20 | 101,70 | 100,09 | 101,03 | 0,27% | 29,00 |
| 22.12.2023 | 100,78 | 101,40 | 100,45 | 100,75 | -0,30% | - |
| 21.12.2023 | 98,60 | 101,43 | 98,02 | 101,05 | 2,57% | 13,00 |
| 20.12.2023 | 99,46 | 101,25 | 98,45 | 98,52 | -0,66% | 50,00 |
| 19.12.2023 | 97,76 | 99,33 | 97,26 | 99,17 | 1,29% | 1,00 |
| 18.12.2023 | 97,34 | 98,22 | 96,99 | 97,91 | 0,55% | - |
| 15.12.2023 | 98,12 | 99,20 | 96,98 | 97,37 | -0,37% | 2,00 |
| 14.12.2023 | 97,30 | 98,49 | 96,49 | 97,73 | 0,38% | 11,00 |
| 13.12.2023 | 95,32 | 97,46 | 94,03 | 97,36 | 2,24% | 22,00 |
| 12.12.2023 | 95,93 | 96,60 | 95,21 | 95,23 | -0,77% | - |
| 11.12.2023 | 95,97 | 96,67 | 95,40 | 95,97 | -0,06% | 205,00 |
| 08.12.2023 | 94,91 | 96,97 | 94,74 | 96,03 | 1,33% | - |
| 07.12.2023 | 93,48 | 95,17 | 93,17 | 94,77 | 1,35% | 63,00 |
| 06.12.2023 | 91,98 | 97,52 | 91,82 | 93,51 | 1,82% | 11,00 |
| 05.12.2023 | 87,22 | 92,65 | 86,78 | 91,84 | 5,09% | 20,00 |
| 04.12.2023 | 87,86 | 88,56 | 86,78 | 87,39 | -0,64% | - |
| 01.12.2023 | 85,34 | 88,20 | 84,78 | 87,95 | 2,79% | 11,00 |
| 30.11.2023 | 81,32 | 85,79 | 81,16 | 85,56 | 5,60% | 34,00 |
| 29.11.2023 | 79,42 | 82,14 | 79,41 | 81,02 | 1,98% | 6,00 |
| 28.11.2023 | 78,10 | 79,66 | 77,70 | 79,45 | 1,82% | 13,00 |
| 27.11.2023 | 79,07 | 79,27 | 77,77 | 78,03 | -1,58% | 125,00 |
| 24.11.2023 | 79,32 | 79,70 | 78,95 | 79,28 | -0,09% | - |