166,650$
4,73%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 159,50 | 167,99 | 159,50 | 166,66 | 4,73% | 11.453.581,00 |
| 15.05.2025 | 189,32 | 190,86 | 157,35 | 159,13 | -16,19% | 23.336.305,00 |
| 14.05.2025 | 190,55 | 191,28 | 187,34 | 189,86 | -0,60% | 3.791.396,00 |
| 13.05.2025 | 188,10 | 191,91 | 187,90 | 191,00 | 2,24% | 4.664.579,00 |
| 12.05.2025 | 187,23 | 187,55 | 184,92 | 186,82 | 1,49% | 3.096.580,00 |
| 09.05.2025 | 181,34 | 184,55 | 180,88 | 184,07 | 1,48% | 3.881.976,00 |
| 08.05.2025 | 183,92 | 184,88 | 180,89 | 181,39 | -0,44% | 6.664.849,00 |
| 07.05.2025 | 185,34 | 186,39 | 181,97 | 182,19 | -1,49% | 3.483.161,00 |
| 06.05.2025 | 183,16 | 186,83 | 183,16 | 184,95 | -0,30% | 2.519.840,00 |
| 05.05.2025 | 183,89 | 186,74 | 181,75 | 185,50 | 0,61% | 2.376.396,00 |
| 02.05.2025 | 185,11 | 187,04 | 182,91 | 184,37 | 0,74% | 3.723.874,00 |
| 01.05.2025 | 183,88 | 185,04 | 182,29 | 183,02 | -0,84% | 2.955.039,00 |
| 30.04.2025 | 182,78 | 185,28 | 180,00 | 184,57 | -0,39% | 3.471.933,00 |
| 29.04.2025 | 177,63 | 185,70 | 177,63 | 185,29 | 4,08% | 5.115.096,00 |
| 28.04.2025 | 179,00 | 183,44 | 176,50 | 178,03 | 0,28% | 4.925.051,00 |
| 25.04.2025 | 181,15 | 182,07 | 177,33 | 177,53 | 0,36% | 7.894.688,00 |
| 24.04.2025 | 193,04 | 198,68 | 176,24 | 176,90 | -18,52% | 17.074.759,00 |
| 23.04.2025 | 219,50 | 221,50 | 216,25 | 217,10 | 1,31% | 3.563.665,00 |
| 22.04.2025 | 210,00 | 214,80 | 208,50 | 214,29 | 3,29% | 2.618.694,00 |
| 21.04.2025 | 208,42 | 209,74 | 204,34 | 207,46 | -0,58% | 2.843.419,00 |
| 17.04.2025 | 209,75 | 212,58 | 204,55 | 208,66 | -0,69% | 3.571.294,00 |
| 16.04.2025 | 212,63 | 214,32 | 208,70 | 210,11 | -1,28% | 2.351.032,00 |
| 15.04.2025 | 213,55 | 215,15 | 211,40 | 212,83 | 0,28% | 2.120.721,00 |
| 14.04.2025 | 212,00 | 213,65 | 209,93 | 212,24 | 1,97% | 2.421.059,00 |
| 11.04.2025 | 203,26 | 209,87 | 200,81 | 208,14 | 1,84% | 2.784.696,00 |
| 10.04.2025 | 207,34 | 208,36 | 198,44 | 204,38 | -2,85% | 3.427.401,00 |
| 09.04.2025 | 192,17 | 211,63 | 191,12 | 210,38 | 7,56% | 5.111.881,00 |
| 08.04.2025 | 206,57 | 208,20 | 191,44 | 195,59 | -1,44% | 4.478.925,00 |
| 07.04.2025 | 192,20 | 202,85 | 186,67 | 198,44 | -0,08% | 5.346.057,00 |
| 04.04.2025 | 209,40 | 211,28 | 198,51 | 198,60 | -8,44% | 4.944.164,00 |
| 03.04.2025 | 218,17 | 222,62 | 216,64 | 216,90 | -4,09% | 3.705.029,00 |
| 02.04.2025 | 221,91 | 227,00 | 221,40 | 226,15 | 1,86% | 4.440.319,00 |
| 01.04.2025 | 220,37 | 222,30 | 217,13 | 222,01 | 0,53% | 3.372.249,00 |
| 31.03.2025 | 215,43 | 221,83 | 214,28 | 220,83 | 2,17% | 4.243.971,00 |
| 28.03.2025 | 218,84 | 220,38 | 214,93 | 216,13 | -1,39% | 2.499.797,00 |
| 27.03.2025 | 220,93 | 222,24 | 218,70 | 219,18 | -1,13% | 3.964.725,00 |
| 26.03.2025 | 223,40 | 224,21 | 220,81 | 221,69 | -0,42% | 1.690.163,00 |
| 25.03.2025 | 222,39 | 223,36 | 221,07 | 222,62 | 0,37% | 1.935.421,00 |
| 24.03.2025 | 220,92 | 223,30 | 219,94 | 221,79 | 1,70% | 1.685.773,00 |
| 21.03.2025 | 220,32 | 221,62 | 217,35 | 218,09 | -1,67% | 3.538.035,00 |
| 20.03.2025 | 218,67 | 222,68 | 218,56 | 221,79 | 0,65% | 2.298.889,00 |
| 19.03.2025 | 216,91 | 221,74 | 216,57 | 220,35 | 1,57% | 3.475.373,00 |
| 18.03.2025 | 217,15 | 218,45 | 215,80 | 216,94 | -0,56% | 2.402.150,00 |
| 17.03.2025 | 213,52 | 218,85 | 213,27 | 218,16 | 1,65% | 2.063.864,00 |
| 14.03.2025 | 210,35 | 214,99 | 207,54 | 214,61 | 2,46% | 3.190.486,00 |
| 13.03.2025 | 211,31 | 213,63 | 208,39 | 209,45 | -0,89% | 2.659.435,00 |
| 12.03.2025 | 216,68 | 216,68 | 209,59 | 211,33 | -0,97% | 3.744.972,00 |
| 11.03.2025 | 215,29 | 216,37 | 212,79 | 213,41 | -0,56% | 4.734.638,00 |
| 10.03.2025 | 212,52 | 216,99 | 211,87 | 214,62 | -1,57% | 5.614.430,00 |
| 07.03.2025 | 219,68 | 220,84 | 212,85 | 218,04 | -0,87% | 4.456.927,00 |
| 06.03.2025 | 223,00 | 224,33 | 218,01 | 219,95 | -2,66% | 3.058.522,00 |
| 05.03.2025 | 224,15 | 226,81 | 222,96 | 225,96 | 0,91% | 2.415.752,00 |
| 04.03.2025 | 235,69 | 235,70 | 222,95 | 223,92 | -5,83% | 4.323.495,00 |
| 03.03.2025 | 235,47 | 238,59 | 234,80 | 237,79 | 0,89% | 4.041.349,00 |
| 28.02.2025 | 232,50 | 235,86 | 231,38 | 235,69 | 1,77% | 3.161.640,00 |
| 27.02.2025 | 231,15 | 234,94 | 230,00 | 231,58 | 0,81% | 2.938.126,00 |
| 26.02.2025 | 231,90 | 234,95 | 229,43 | 229,71 | -1,15% | 4.558.374,00 |
| 25.02.2025 | 230,00 | 233,00 | 229,05 | 232,38 | 0,12% | 4.307.612,00 |
| 24.02.2025 | 230,70 | 233,33 | 225,89 | 232,09 | -0,11% | 3.779.632,00 |
| 21.02.2025 | 234,21 | 235,24 | 231,24 | 232,34 | -0,89% | 4.404.370,00 |
| 20.02.2025 | 237,02 | 238,00 | 234,02 | 234,43 | -0,81% | 3.688.314,00 |
| 19.02.2025 | 236,00 | 237,13 | 234,36 | 236,34 | 0,03% | 2.849.918,00 |
| 18.02.2025 | 231,71 | 236,93 | 230,94 | 236,28 | 2,46% | 5.085.924,00 |
| 14.02.2025 | 230,95 | 232,65 | 230,00 | 230,60 | 0,32% | 2.111.032,00 |
| 13.02.2025 | 228,93 | 230,75 | 227,29 | 229,87 | 0,94% | 2.189.051,00 |
| 12.02.2025 | 228,65 | 229,64 | 226,35 | 227,73 | -0,94% | 2.721.571,00 |
| 11.02.2025 | 229,65 | 230,59 | 228,37 | 229,89 | -0,33% | 2.787.979,00 |
| 10.02.2025 | 229,68 | 231,50 | 229,03 | 230,65 | 0,26% | 2.907.626,00 |
| 07.02.2025 | 231,54 | 233,26 | 229,79 | 230,06 | -0,51% | 2.737.067,00 |
| 06.02.2025 | 229,50 | 232,25 | 228,27 | 231,24 | 0,75% | 2.734.134,00 |
| 05.02.2025 | 224,41 | 231,61 | 221,70 | 229,53 | 7,15% | 5.443.554,00 |
| 04.02.2025 | 218,53 | 219,97 | 213,11 | 214,22 | -1,11% | 3.169.187,00 |
| 03.02.2025 | 214,41 | 217,47 | 212,27 | 216,62 | 0,27% | 2.025.485,00 |
| 31.01.2025 | 215,81 | 217,52 | 215,40 | 216,04 | 0,06% | 2.180.530,00 |
| 30.01.2025 | 214,04 | 218,03 | 214,02 | 215,91 | 1,60% | 2.501.864,00 |
| 29.01.2025 | 211,82 | 220,26 | 211,37 | 212,51 | 0,37% | 4.113.489,00 |
| 28.01.2025 | 212,73 | 213,88 | 210,83 | 211,72 | -0,66% | 2.419.752,00 |
| 27.01.2025 | 207,61 | 213,23 | 207,48 | 213,13 | 2,05% | 2.836.423,00 |
| 24.01.2025 | 206,90 | 209,43 | 206,51 | 208,84 | 1,14% | 1.979.595,00 |
| 23.01.2025 | 207,36 | 208,99 | 204,72 | 206,49 | -1,41% | 3.297.984,00 |
| 22.01.2025 | 208,98 | 209,86 | 207,62 | 209,45 | 0,22% | 1.805.516,00 |
| 21.01.2025 | 210,00 | 210,78 | 208,67 | 208,98 | 0,19% | 2.014.268,00 |
| 17.01.2025 | 207,80 | 209,31 | 206,01 | 208,58 | 1,12% | 2.598.084,00 |
| 16.01.2025 | 204,36 | 207,28 | 204,30 | 206,26 | 0,98% | 2.489.433,00 |
| 15.01.2025 | 206,76 | 207,01 | 203,33 | 204,25 | -0,11% | 3.322.798,00 |
| 14.01.2025 | 204,05 | 205,41 | 203,15 | 204,47 | 1,46% | 2.680.344,00 |
| 13.01.2025 | 199,58 | 201,71 | 199,52 | 201,53 | 0,51% | 1.918.078,00 |
| 10.01.2025 | 204,26 | 204,26 | 199,58 | 200,51 | -2,30% | 3.114.414,00 |
| 08.01.2025 | 204,03 | 205,74 | 203,73 | 205,23 | 0,69% | 2.490.879,00 |
| 07.01.2025 | 206,26 | 207,33 | 203,46 | 203,82 | -0,88% | 2.711.253,00 |
| 06.01.2025 | 208,57 | 208,99 | 205,40 | 205,63 | -1,41% | 1.823.730,00 |
| 03.01.2025 | 207,48 | 208,75 | 205,59 | 208,57 | 1,26% | 1.579.964,00 |
| 02.01.2025 | 207,00 | 207,85 | 204,51 | 205,98 | 0,27% | 2.002.709,00 |
| 31.12.2024 | 206,77 | 207,26 | 204,80 | 205,42 | -0,41% | 1.416.897,00 |
| 30.12.2024 | 206,17 | 207,41 | 204,15 | 206,27 | -0,81% | 1.912.851,00 |
| 27.12.2024 | 208,68 | 209,36 | 206,20 | 207,95 | -1,11% | 1.426.751,00 |
| 26.12.2024 | 208,47 | 210,43 | 208,38 | 210,29 | 0,40% | 1.202.715,00 |
| 24.12.2024 | 206,28 | 209,45 | 206,28 | 209,45 | 1,33% | 795.811,00 |
| 23.12.2024 | 204,64 | 206,85 | 203,58 | 206,71 | 0,32% | 1.586.464,00 |
| 20.12.2024 | 201,52 | 206,68 | 201,45 | 206,05 | 1,87% | 6.792.078,00 |