120,575€
2,53%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 120,00 | 121,50 | 120,00 | 121,50 | 3,32% | 80,00 |
27.03.2024 | 117,40 | 117,60 | 117,40 | 117,60 | 1,03% | 111,00 |
26.03.2024 | 116,40 | 116,40 | 116,40 | 116,40 | 0,82% | 10,00 |
25.03.2024 | 115,45 | 115,45 | 115,45 | 115,45 | -1,26% | 1,00 |
22.03.2024 | 117,35 | 118,18 | 116,35 | 116,93 | 0,71% | - |
21.03.2024 | 116,50 | 116,50 | 116,10 | 116,10 | 1,57% | 92,00 |
20.03.2024 | 112,05 | 114,30 | 112,05 | 114,30 | 3,39% | 34,00 |
18.03.2024 | 110,85 | 110,85 | 110,55 | 110,55 | -0,09% | 30,00 |
15.03.2024 | 114,60 | 114,60 | 110,65 | 110,65 | -3,28% | 78,00 |
13.03.2024 | 113,35 | 114,60 | 113,35 | 114,40 | 1,02% | 143,00 |
12.03.2024 | 113,25 | 113,25 | 113,25 | 113,25 | 1,84% | 25,00 |
11.03.2024 | 111,20 | 111,20 | 111,20 | 111,20 | 0,36% | 14,00 |
08.03.2024 | 110,80 | 110,80 | 110,80 | 110,80 | 1,19% | 10,00 |
07.03.2024 | 109,50 | 109,50 | 109,50 | 109,50 | -0,05% | 1,00 |
06.03.2024 | 111,00 | 111,00 | 109,55 | 109,55 | -1,97% | 81,00 |
05.03.2024 | 111,05 | 112,30 | 109,75 | 111,75 | 0,27% | 102,00 |
04.03.2024 | 111,90 | 111,90 | 110,55 | 111,45 | -0,31% | 129,00 |
01.03.2024 | 112,40 | 112,40 | 111,80 | 111,80 | -0,80% | 207,00 |
29.02.2024 | 112,15 | 112,70 | 112,15 | 112,70 | -0,88% | 32,00 |
28.02.2024 | 112,55 | 114,05 | 112,55 | 113,70 | 1,79% | 206,00 |
27.02.2024 | 111,70 | 111,70 | 111,70 | 111,70 | -0,76% | 2,00 |
26.02.2024 | 112,80 | 112,80 | 112,55 | 112,55 | -0,13% | 50,00 |
23.02.2024 | 111,60 | 113,80 | 111,55 | 112,70 | 0,76% | 296,00 |
22.02.2024 | 112,30 | 112,85 | 110,85 | 111,85 | -1,02% | 587,00 |
21.02.2024 | 116,00 | 116,00 | 112,00 | 113,00 | -1,65% | 433,00 |
20.02.2024 | 123,00 | 128,00 | 113,75 | 114,90 | -4,25% | 1.421,00 |
19.02.2024 | 101,90 | 120,00 | 101,90 | 120,00 | 17,24% | 1.264,00 |
15.02.2024 | 102,50 | 102,50 | 102,35 | 102,35 | 2,15% | 27,00 |
09.02.2024 | 100,20 | 100,20 | 100,20 | 100,20 | 0,20% | 30,00 |
08.02.2024 | 99,46 | 100,40 | 98,86 | 100,00 | 1,83% | 473,00 |
07.02.2024 | 98,20 | 98,20 | 98,20 | 98,20 | -0,61% | 10,00 |
05.02.2024 | 98,80 | 98,80 | 98,80 | 98,80 | -0,30% | 13,00 |
02.02.2024 | 99,10 | 99,10 | 99,10 | 99,10 | -0,14% | 30,00 |
31.01.2024 | 99,24 | 99,24 | 99,24 | 99,24 | 1,35% | 30,00 |
30.01.2024 | 97,92 | 97,92 | 97,92 | 97,92 | 5,79% | 20,00 |
25.01.2024 | 92,56 | 92,56 | 92,56 | 92,56 | 0,85% | 1,00 |
24.01.2024 | 91,78 | 91,78 | 91,78 | 91,78 | -0,11% | 22,00 |
23.01.2024 | 91,88 | 91,88 | 91,88 | 91,88 | -0,80% | 1,00 |
22.01.2024 | 92,62 | 92,62 | 92,62 | 92,62 | 3,74% | 50,00 |
19.01.2024 | 88,80 | 89,60 | 88,80 | 89,28 | 0,13% | 361,00 |
18.01.2024 | 89,02 | 93,12 | 89,02 | 89,16 | -10,48% | 177,00 |
17.01.2024 | 100,35 | 100,35 | 99,60 | 99,60 | -0,90% | 25,00 |
15.01.2024 | 100,50 | 100,50 | 100,50 | 100,50 | 1,49% | 1,00 |
12.01.2024 | 99,02 | 99,02 | 99,02 | 99,02 | -1,72% | 1,00 |
11.01.2024 | 100,75 | 100,75 | 100,75 | 100,75 | -0,35% | 1,00 |
10.01.2024 | 101,10 | 101,10 | 101,10 | 101,10 | -0,69% | 2,00 |
08.01.2024 | 102,65 | 102,65 | 101,80 | 101,80 | 1,44% | 24,00 |
05.01.2024 | 100,35 | 100,35 | 100,35 | 100,35 | -2,71% | 1,00 |
03.01.2024 | 103,15 | 103,15 | 103,15 | 103,15 | 1,23% | 97,00 |
02.01.2024 | 102,00 | 102,75 | 101,90 | 101,90 | 0,49% | 40,00 |
28.12.2023 | 101,40 | 101,40 | 101,40 | 101,40 | 1,05% | 1,00 |
27.12.2023 | 101,70 | 101,70 | 100,35 | 100,35 | -0,69% | 29,00 |
21.12.2023 | 98,02 | 101,05 | 98,02 | 101,05 | 0,55% | 13,00 |
20.12.2023 | 100,50 | 100,50 | 100,50 | 100,50 | 2,34% | 50,00 |
19.12.2023 | 98,20 | 98,20 | 98,20 | 98,20 | -0,16% | 1,00 |
15.12.2023 | 99,20 | 99,20 | 98,36 | 98,36 | 0,90% | 2,00 |
14.12.2023 | 96,86 | 97,48 | 96,86 | 97,48 | 2,78% | 11,00 |
13.12.2023 | 94,84 | 94,84 | 94,84 | 94,84 | -1,27% | 22,00 |
11.12.2023 | 95,40 | 96,06 | 95,40 | 96,06 | 1,50% | 205,00 |
07.12.2023 | 93,90 | 94,64 | 93,90 | 94,64 | -2,51% | 63,00 |
06.12.2023 | 94,04 | 97,08 | 94,04 | 97,08 | 11,87% | 11,00 |
05.12.2023 | 86,78 | 86,78 | 86,78 | 86,78 | 2,17% | 20,00 |
01.12.2023 | 86,06 | 86,06 | 84,94 | 84,94 | -0,89% | 11,00 |
30.11.2023 | 81,16 | 85,70 | 81,16 | 85,70 | 5,39% | 34,00 |
29.11.2023 | 81,32 | 81,32 | 81,32 | 81,32 | 2,78% | 6,00 |
28.11.2023 | 79,12 | 79,12 | 79,12 | 79,12 | 0,38% | 13,00 |
27.11.2023 | 78,82 | 78,82 | 78,82 | 78,82 | -1,03% | 125,00 |
23.11.2023 | 79,64 | 79,64 | 79,64 | 79,64 | 0,73% | 1,00 |
21.11.2023 | 79,06 | 79,06 | 79,06 | 79,06 | -0,43% | 33,00 |
20.11.2023 | 78,24 | 79,40 | 78,24 | 79,40 | 2,27% | 15,00 |
16.11.2023 | 78,50 | 78,50 | 77,34 | 77,64 | -1,99% | 326,00 |
15.11.2023 | 79,50 | 79,50 | 79,22 | 79,22 | 0,20% | 26,00 |
14.11.2023 | 78,86 | 79,06 | 78,86 | 79,06 | 1,36% | 351,00 |
13.11.2023 | 78,00 | 78,00 | 78,00 | 78,00 | -2,50% | 100,00 |
07.11.2023 | 80,00 | 80,00 | 80,00 | 80,00 | -1,91% | 37,00 |
06.11.2023 | 81,66 | 81,66 | 81,56 | 81,56 | 5,18% | 31,00 |
02.11.2023 | 77,54 | 77,54 | 77,54 | 77,54 | -1,05% | 1,00 |
01.11.2023 | 78,28 | 78,36 | 78,28 | 78,36 | 3,27% | 96,00 |
25.10.2023 | 75,88 | 75,88 | 75,88 | 75,88 | -2,92% | 4,00 |
24.10.2023 | 78,16 | 78,16 | 78,16 | 78,16 | 0,46% | 50,00 |
23.10.2023 | 78,04 | 78,04 | 77,80 | 77,80 | -0,49% | 13,00 |
20.10.2023 | 78,04 | 78,18 | 78,04 | 78,18 | -2,83% | 11,00 |
19.10.2023 | 84,16 | 84,16 | 80,46 | 80,46 | -7,71% | 5,00 |
18.10.2023 | 87,50 | 87,50 | 87,18 | 87,18 | 1,77% | 265,00 |
16.10.2023 | 85,00 | 85,66 | 85,00 | 85,66 | 2,27% | 31,00 |
09.10.2023 | 83,10 | 83,76 | 83,10 | 83,76 | 1,60% | 121,00 |
05.10.2023 | 82,42 | 82,44 | 82,42 | 82,44 | -5,46% | 11,00 |
03.10.2023 | 87,20 | 87,20 | 87,20 | 87,20 | 0,39% | 15,00 |
02.10.2023 | 85,10 | 86,86 | 84,10 | 86,86 | 5,26% | 1.349,00 |
29.09.2023 | 81,14 | 82,52 | 81,14 | 82,52 | 2,33% | 25,00 |
28.09.2023 | 80,64 | 80,64 | 80,64 | 80,64 | -1,61% | 1,00 |
27.09.2023 | 82,06 | 82,06 | 81,58 | 81,96 | -0,85% | 365,00 |
25.09.2023 | 82,66 | 82,66 | 82,66 | 82,66 | -0,24% | 1,00 |
22.09.2023 | 81,70 | 82,86 | 81,70 | 82,86 | 0,31% | 284,00 |
21.09.2023 | 82,60 | 82,60 | 82,60 | 82,60 | -1,53% | 1,00 |
15.09.2023 | 85,16 | 85,16 | 83,88 | 83,88 | -0,40% | 7,00 |
14.09.2023 | 84,22 | 84,22 | 84,22 | 84,22 | 1,27% | 13,00 |
13.09.2023 | 83,16 | 83,16 | 83,16 | 83,16 | 0,43% | 12,00 |
12.09.2023 | 83,60 | 83,60 | 82,80 | 82,80 | -0,26% | 159,00 |
08.09.2023 | 83,02 | 83,02 | 83,02 | 83,02 | -2,83% | 121,00 |