117,020€
-0,10%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 117,57 | 120,41 | 116,56 | 119,36 | 1,90% | - |
| 25.04.2024 | 120,50 | 120,60 | 116,69 | 117,14 | -2,88% | - |
| 24.04.2024 | 120,92 | 122,57 | 119,40 | 120,61 | -0,11% | - |
| 23.04.2024 | 118,22 | 121,26 | 117,73 | 120,74 | 1,53% | - |
| 22.04.2024 | 117,86 | 119,37 | 116,74 | 118,92 | 1,11% | - |
| 19.04.2024 | 116,04 | 118,83 | 115,64 | 117,61 | 0,80% | - |
| 18.04.2024 | 114,18 | 118,11 | 112,68 | 116,68 | 3,86% | - |
| 17.04.2024 | 112,59 | 114,36 | 111,71 | 112,34 | -0,19% | - |
| 16.04.2024 | 114,17 | 114,86 | 112,00 | 112,55 | -1,38% | - |
| 15.04.2024 | 113,88 | 116,21 | 112,67 | 114,12 | 0,41% | - |
| 12.04.2024 | 114,87 | 115,50 | 113,26 | 113,65 | -0,81% | - |
| 11.04.2024 | 114,70 | 115,57 | 112,52 | 114,58 | -0,02% | - |
| 10.04.2024 | 115,51 | 115,83 | 112,80 | 114,60 | -0,61% | - |
| 09.04.2024 | 115,74 | 116,47 | 114,54 | 115,30 | -0,40% | - |
| 08.04.2024 | 116,10 | 117,80 | 115,73 | 115,76 | -0,34% | - |
| 05.04.2024 | 115,57 | 116,97 | 114,79 | 116,16 | 0,71% | - |
| 04.04.2024 | 117,14 | 119,89 | 115,08 | 115,34 | -1,53% | - |
| 03.04.2024 | 118,37 | 119,37 | 116,70 | 117,13 | -1,30% | - |
| 02.04.2024 | 120,50 | 120,84 | 118,22 | 118,67 | -1,58% | - |
| 28.03.2024 | 118,10 | 122,38 | 117,65 | 120,58 | 4,83% | - |
| 27.03.2024 | 116,10 | 118,53 | 115,03 | 115,03 | -1,41% | - |
| 26.03.2024 | 115,53 | 117,08 | 115,05 | 116,68 | 2,53% | - |
| 25.03.2024 | 116,13 | 117,10 | 113,13 | 113,80 | -1,98% | - |
| 22.03.2024 | 117,25 | 118,18 | 113,58 | 116,10 | -0,06% | - |
| 21.03.2024 | 115,28 | 118,30 | 113,45 | 116,18 | 1,02% | - |
| 20.03.2024 | 110,75 | 115,65 | 110,75 | 115,00 | 2,89% | - |
| 19.03.2024 | 110,80 | 112,75 | 110,55 | 111,78 | 2,22% | - |
| 18.03.2024 | 110,60 | 111,38 | 109,30 | 109,35 | -0,55% | - |
| 15.03.2024 | 113,75 | 114,20 | 108,23 | 109,95 | -1,70% | - |
| 14.03.2024 | 115,28 | 117,38 | 111,80 | 111,85 | -2,78% | - |
| 13.03.2024 | 114,18 | 115,60 | 112,18 | 115,05 | 2,61% | - |
| 12.03.2024 | 111,60 | 114,98 | 111,18 | 112,13 | 0,45% | - |
| 11.03.2024 | 110,75 | 111,68 | 109,88 | 111,63 | 0,65% | - |
| 08.03.2024 | 111,00 | 111,98 | 109,88 | 110,90 | -0,09% | - |
| 07.03.2024 | 110,13 | 111,98 | 109,85 | 111,00 | 1,28% | - |
| 06.03.2024 | 111,70 | 112,43 | 108,58 | 109,60 | -1,86% | - |
| 05.03.2024 | 110,38 | 113,63 | 110,10 | 111,68 | 0,95% | - |
| 04.03.2024 | 111,23 | 112,03 | 110,03 | 110,63 | -0,78% | - |
| 01.03.2024 | 111,90 | 112,75 | 110,83 | 111,50 | -0,16% | - |
| 29.02.2024 | 113,65 | 114,25 | 110,88 | 111,68 | -1,82% | - |
| 28.02.2024 | 113,20 | 114,88 | 112,55 | 113,75 | 0,49% | - |
| 27.02.2024 | 111,65 | 114,18 | 111,60 | 113,20 | 0,73% | - |
| 26.02.2024 | 112,28 | 114,23 | 111,18 | 112,38 | -0,07% | - |
| 23.02.2024 | 111,00 | 114,53 | 110,78 | 112,45 | 1,37% | - |
| 22.02.2024 | 111,68 | 113,55 | 110,50 | 110,93 | -0,56% | - |
| 21.02.2024 | 115,25 | 116,00 | 110,73 | 111,55 | -3,11% | 65,00 |
| 20.02.2024 | 123,50 | 126,50 | 111,38 | 115,13 | -4,08% | 540,00 |
| 19.02.2024 | 102,55 | 120,03 | 101,98 | 120,03 | 17,04% | 300,00 |
| 16.02.2024 | 102,78 | 104,05 | 101,58 | 102,55 | -0,24% | - |
| 15.02.2024 | 101,85 | 103,30 | 101,31 | 102,80 | 1,08% | - |
| 14.02.2024 | 101,13 | 102,55 | 100,48 | 101,70 | 0,49% | - |
| 13.02.2024 | 102,53 | 102,60 | 99,44 | 101,20 | -1,32% | - |
| 12.02.2024 | 101,15 | 103,65 | 100,44 | 102,55 | 1,31% | - |
| 09.02.2024 | 100,35 | 101,83 | 99,79 | 101,23 | 0,22% | - |
| 08.02.2024 | 98,61 | 101,45 | 98,55 | 101,00 | 2,39% | - |
| 07.02.2024 | 98,26 | 98,88 | 96,27 | 98,64 | 0,43% | - |
| 06.02.2024 | 99,15 | 100,06 | 96,99 | 98,22 | -1,06% | - |
| 05.02.2024 | 99,11 | 100,05 | 98,22 | 99,27 | 0,12% | - |
| 02.02.2024 | 98,02 | 100,17 | 97,56 | 99,15 | 1,12% | - |
| 01.02.2024 | 97,76 | 98,99 | 96,12 | 98,05 | 0,44% | - |
| 31.01.2024 | 100,04 | 100,26 | 97,35 | 97,62 | -2,22% | - |
| 30.01.2024 | 97,90 | 100,55 | 97,26 | 99,84 | 1,94% | - |
| 29.01.2024 | 98,49 | 99,36 | 97,20 | 97,94 | -0,57% | - |
| 26.01.2024 | 95,41 | 98,89 | 95,18 | 98,50 | 2,93% | - |
| 25.01.2024 | 93,23 | 96,89 | 92,77 | 95,70 | 2,85% | - |
| 24.01.2024 | 92,55 | 93,66 | 91,24 | 93,05 | 0,53% | - |
| 23.01.2024 | 91,30 | 93,16 | 90,92 | 92,56 | 1,10% | - |
| 22.01.2024 | 89,27 | 94,06 | 89,03 | 91,55 | 2,51% | 386,00 |
| 19.01.2024 | 89,20 | 91,07 | 88,57 | 89,31 | -1,81% | - |
| 18.01.2024 | 91,47 | 95,60 | 88,45 | 90,96 | -8,97% | - |
| 17.01.2024 | 100,55 | 101,33 | 98,86 | 99,92 | -0,92% | 405,00 |
| 16.01.2024 | 99,96 | 101,35 | 98,63 | 100,85 | 0,91% | - |
| 15.01.2024 | 99,95 | 100,08 | 99,74 | 99,95 | -0,07% | - |
| 12.01.2024 | 101,33 | 102,05 | 98,41 | 100,02 | -1,31% | - |
| 11.01.2024 | 101,28 | 101,48 | 99,43 | 101,35 | 0,12% | - |
| 10.01.2024 | 101,85 | 102,63 | 100,32 | 101,23 | -0,71% | - |
| 09.01.2024 | 102,85 | 102,93 | 100,95 | 101,95 | -1,02% | - |
| 08.01.2024 | 101,80 | 103,13 | 101,13 | 103,00 | 0,71% | - |
| 05.01.2024 | 100,90 | 103,48 | 99,55 | 102,28 | 1,46% | - |
| 04.01.2024 | 101,45 | 102,53 | 100,28 | 100,80 | -0,57% | - |
| 03.01.2024 | 102,40 | 103,60 | 100,43 | 101,38 | -1,24% | - |
| 02.01.2024 | 101,65 | 103,40 | 101,18 | 102,65 | 0,83% | - |
| 29.12.2023 | 101,15 | 101,80 | 101,15 | 101,80 | 0,07% | - |
| 28.12.2023 | 101,00 | 102,20 | 100,43 | 101,73 | 0,67% | - |
| 27.12.2023 | 101,15 | 101,58 | 99,79 | 101,05 | 0,25% | - |
| 22.12.2023 | 100,75 | 101,75 | 99,97 | 100,80 | -0,22% | - |
| 21.12.2023 | 98,61 | 101,88 | 98,34 | 101,03 | 2,56% | - |
| 20.12.2023 | 99,46 | 101,38 | 98,42 | 98,50 | -0,76% | - |
| 19.12.2023 | 97,78 | 99,48 | 96,95 | 99,25 | 1,48% | - |
| 18.12.2023 | 97,32 | 98,61 | 96,77 | 97,80 | 0,52% | - |
| 15.12.2023 | 98,12 | 99,11 | 96,63 | 97,29 | -0,71% | - |
| 14.12.2023 | 97,22 | 98,49 | 96,10 | 97,99 | 0,72% | - |
| 13.12.2023 | 95,31 | 97,45 | 93,64 | 97,29 | 2,24% | - |
| 12.12.2023 | 95,91 | 97,02 | 95,08 | 95,16 | -0,83% | - |
| 11.12.2023 | 95,95 | 97,03 | 95,15 | 95,96 | -0,01% | - |
| 08.12.2023 | 94,88 | 97,15 | 94,73 | 95,97 | 1,22% | - |
| 07.12.2023 | 93,52 | 95,60 | 93,19 | 94,81 | 1,34% | - |
| 06.12.2023 | 91,97 | 97,79 | 91,82 | 93,56 | 7,86% | - |
| 05.12.2023 | 87,28 | 92,94 | 86,73 | 86,74 | -0,78% | - |
| 04.12.2023 | 87,86 | 88,89 | 86,40 | 87,42 | 3,07% | - |