Börse:
30,300€
-0,66%
Echtzeit-Aktienkurs Discovery Communications Inc.
Bid:
30,200€
Ask:
30,400€
Aktienkurse zur Discovery Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 30,30 | 30,30 | 30,10 | 30,30 | -0,66% | - |
| 15.01.2021 | 30,70 | 31,30 | 30,30 | 30,50 | 0,00% | 321,00 |
| 14.01.2021 | 30,10 | 31,50 | 29,90 | 30,50 | 0,66% | 100,00 |
| 13.01.2021 | 28,90 | 30,30 | 28,90 | 30,30 | 4,84% | 686,00 |
| 12.01.2021 | 28,90 | 29,30 | 28,70 | 28,90 | 0,00% | - |
| 11.01.2021 | 28,30 | 29,10 | 27,90 | 28,90 | 2,12% | 210,00 |
| 08.01.2021 | 28,10 | 28,30 | 27,30 | 28,30 | 0,71% | 215,00 |
| 07.01.2021 | 28,10 | 28,70 | 27,70 | 28,10 | 0,72% | 380,00 |
| 06.01.2021 | 25,30 | 27,90 | 24,90 | 27,90 | 8,56% | 2.282,00 |
| 05.01.2021 | 25,10 | 25,70 | 24,70 | 25,70 | 3,21% | 28,00 |
| 04.01.2021 | 24,70 | 25,50 | 24,30 | 24,90 | 3,32% | 6.096,00 |
| 30.12.2020 | 24,30 | 24,30 | 24,10 | 24,10 | -0,82% | - |
| 29.12.2020 | 24,10 | 24,30 | 23,70 | 24,30 | 0,83% | - |
| 28.12.2020 | 23,30 | 24,10 | 23,10 | 24,10 | 4,33% | 186,00 |
| 23.12.2020 | 22,30 | 23,30 | 22,30 | 23,10 | 3,59% | 1.331,00 |
| 22.12.2020 | 22,30 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 21.12.2020 | 22,90 | 22,90 | 22,10 | 22,30 | -0,89% | 2,00 |
| 18.12.2020 | 23,50 | 23,50 | 22,30 | 22,50 | -4,26% | 1.497,00 |
| 17.12.2020 | 23,50 | 23,70 | 23,10 | 23,50 | 0,00% | 50,00 |
| 16.12.2020 | 23,70 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 15.12.2020 | 23,50 | 23,70 | 22,90 | 23,70 | 0,00% | 1.086,00 |
| 14.12.2020 | 23,90 | 23,90 | 23,50 | 23,70 | -0,84% | 25,00 |
| 11.12.2020 | 23,70 | 23,90 | 23,50 | 23,90 | 0,84% | 1.130,00 |
| 10.12.2020 | 23,50 | 23,90 | 23,10 | 23,70 | 0,00% | 1.000,00 |
| 09.12.2020 | 23,10 | 23,70 | 23,10 | 23,70 | 2,60% | 199,00 |
| 08.12.2020 | 23,70 | 23,90 | 22,90 | 23,10 | -2,53% | - |
| 07.12.2020 | 23,50 | 23,70 | 23,10 | 23,70 | 0,85% | 600,00 |
| 04.12.2020 | 23,30 | 23,70 | 23,10 | 23,50 | 1,73% | 1.089,00 |
| 03.12.2020 | 23,50 | 24,10 | 22,70 | 23,10 | -1,70% | 3.207,00 |
| 02.12.2020 | 22,90 | 24,90 | 22,50 | 23,50 | 1,73% | 997,00 |
| 01.12.2020 | 22,70 | 23,30 | 22,50 | 23,10 | 3,59% | 741,00 |
| 30.11.2020 | 22,70 | 22,90 | 22,30 | 22,30 | -2,62% | - |
| 27.11.2020 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | 1.353,00 |
| 26.11.2020 | 22,90 | 23,10 | 22,90 | 22,90 | 0,00% | 100,00 |
| 25.11.2020 | 22,90 | 22,90 | 22,50 | 22,90 | 0,00% | 155,00 |
| 24.11.2020 | 22,50 | 23,10 | 22,30 | 22,90 | 2,69% | 1.240,00 |
| 23.11.2020 | 21,50 | 22,50 | 21,50 | 22,30 | 3,72% | 1.747,00 |
| 20.11.2020 | 21,10 | 21,50 | 20,90 | 21,50 | 1,90% | 929,00 |
| 19.11.2020 | 20,70 | 21,30 | 20,50 | 21,10 | 1,93% | 843,00 |
| 18.11.2020 | 20,30 | 21,10 | 20,30 | 20,70 | 0,98% | 2.803,00 |
| 17.11.2020 | 20,30 | 20,70 | 19,75 | 20,50 | 0,99% | 225,00 |
| 16.11.2020 | 19,70 | 20,70 | 19,40 | 20,30 | 3,84% | 1.925,00 |
| 13.11.2020 | 18,60 | 19,85 | 18,50 | 19,55 | 6,54% | 255,00 |
| 12.11.2020 | 18,90 | 19,25 | 18,25 | 18,35 | -3,67% | 617,00 |
| 11.11.2020 | 19,40 | 19,65 | 19,05 | 19,05 | -2,06% | 620,00 |
| 10.11.2020 | 18,70 | 19,45 | 18,55 | 19,45 | 4,29% | 165,00 |
| 09.11.2020 | 17,85 | 19,35 | 17,80 | 18,65 | 5,67% | 1.812,00 |
| 06.11.2020 | 18,00 | 18,15 | 17,25 | 17,65 | -2,22% | - |
| 05.11.2020 | 17,60 | 18,25 | 17,40 | 18,05 | 3,44% | 111,00 |
| 04.11.2020 | 18,10 | 18,15 | 17,35 | 17,45 | -3,32% | 320,00 |
| 03.11.2020 | 18,20 | 18,55 | 17,95 | 18,05 | -0,55% | 1.527,00 |
| 02.11.2020 | 17,35 | 18,25 | 17,25 | 18,15 | 4,61% | 30,00 |
| 30.10.2020 | 16,75 | 17,35 | 16,75 | 17,35 | 2,97% | 75,00 |
| 29.10.2020 | 16,55 | 16,95 | 16,35 | 16,85 | 3,06% | 180,00 |
| 28.10.2020 | 17,05 | 17,05 | 16,35 | 16,35 | -4,11% | 100,00 |
| 27.10.2020 | 17,40 | 17,45 | 17,05 | 17,05 | -1,73% | - |
| 26.10.2020 | 17,65 | 17,75 | 17,15 | 17,35 | -2,25% | 20,00 |
| 23.10.2020 | 17,90 | 18,05 | 17,55 | 17,75 | -1,11% | - |
| 22.10.2020 | 17,40 | 18,05 | 17,35 | 17,95 | 2,28% | 75,00 |
| 21.10.2020 | 17,20 | 17,55 | 16,85 | 17,55 | 2,33% | 200,00 |
| 20.10.2020 | 17,25 | 17,35 | 17,05 | 17,15 | 0,00% | 1.020,00 |
| 19.10.2020 | 18,00 | 18,05 | 17,15 | 17,15 | -4,46% | 1.556,00 |
| 16.10.2020 | 17,95 | 18,05 | 17,55 | 17,95 | 0,00% | - |
| 15.10.2020 | 17,75 | 17,95 | 17,55 | 17,95 | 0,56% | 50,00 |
| 14.10.2020 | 18,40 | 18,55 | 17,85 | 17,85 | -2,72% | 1.260,00 |
| 13.10.2020 | 19,00 | 19,05 | 18,25 | 18,35 | -3,17% | - |
| 12.10.2020 | 18,90 | 18,95 | 18,55 | 18,95 | 0,53% | 381,00 |
| 09.10.2020 | 19,40 | 19,45 | 18,85 | 18,85 | -2,58% | 30,00 |
| 08.10.2020 | 18,90 | 19,35 | 18,90 | 19,35 | 2,65% | 635,00 |
| 07.10.2020 | 18,40 | 18,95 | 18,25 | 18,85 | 2,72% | 1.426,00 |
| 06.10.2020 | 18,65 | 18,75 | 18,25 | 18,35 | -1,08% | - |
| 05.10.2020 | 18,50 | 18,75 | 18,35 | 18,55 | 1,09% | 1.150,00 |
| 02.10.2020 | 18,05 | 18,45 | 17,95 | 18,35 | 0,00% | 11,00 |
| 01.10.2020 | 18,70 | 18,80 | 18,05 | 18,35 | -1,61% | 684,00 |
| 30.09.2020 | 18,40 | 19,05 | 18,30 | 18,65 | 0,54% | - |
| 29.09.2020 | 18,90 | 18,90 | 18,45 | 18,55 | -1,59% | - |
| 28.09.2020 | 18,45 | 18,95 | 18,45 | 18,85 | 2,72% | - |
| 25.09.2020 | 18,40 | 18,45 | 17,95 | 18,35 | 0,55% | 82,00 |
| 24.09.2020 | 18,15 | 18,45 | 17,85 | 18,25 | 0,55% | - |
| 23.09.2020 | 19,20 | 19,35 | 18,15 | 18,15 | -5,22% | 1.836,00 |
| 22.09.2020 | 19,00 | 19,45 | 18,95 | 19,15 | 0,52% | - |
| 21.09.2020 | 20,10 | 20,10 | 18,95 | 19,05 | -5,22% | 1.945,00 |
| 18.09.2020 | 20,50 | 1.038,70 | 20,10 | 20,10 | -1,95% | 1.940,00 |
| 17.09.2020 | 20,50 | 20,90 | 20,30 | 20,50 | 0,00% | 685,00 |
| 16.09.2020 | 20,10 | 20,90 | 20,05 | 20,50 | 1,99% | 1.959,00 |
| 15.09.2020 | 19,95 | 20,30 | 19,95 | 20,10 | 0,00% | 2.112,00 |
| 14.09.2020 | 19,40 | 20,10 | 19,20 | 20,10 | 4,42% | 67,00 |
| 11.09.2020 | 19,95 | 19,95 | 19,05 | 19,25 | -3,02% | - |
| 10.09.2020 | 19,50 | 20,10 | 19,10 | 19,85 | 1,53% | 1.347,00 |
| 09.09.2020 | 19,10 | 19,65 | 18,75 | 19,55 | 2,62% | 1.715,00 |
| 08.09.2020 | 19,40 | 19,65 | 19,00 | 19,05 | -1,30% | 1.110,00 |
| 07.09.2020 | 19,30 | 19,35 | 19,25 | 19,30 | 0,26% | 79,00 |
| 04.09.2020 | 18,30 | 19,35 | 18,20 | 19,25 | 6,35% | - |
| 03.09.2020 | 18,40 | 19,00 | 18,10 | 18,10 | -2,69% | 733,00 |
| 02.09.2020 | 18,30 | 18,60 | 18,30 | 18,60 | 3,33% | 677,00 |
| 01.09.2020 | 18,60 | 18,60 | 18,00 | 18,00 | -3,23% | 944,00 |
| 31.08.2020 | 19,20 | 19,20 | 18,60 | 18,60 | -3,12% | 470,00 |
| 28.08.2020 | 19,40 | 19,40 | 19,20 | 19,20 | -0,52% | 425,00 |
| 27.08.2020 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | 1.578,00 |
| 26.08.2020 | 19,40 | 19,50 | 19,40 | 19,40 | 1,57% | 420,00 |