146,270€
1,12%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 144,71 | 147,27 | 144,68 | 146,40 | 1,21% | 777,00 |
| 05.06.2025 | 143,72 | 144,80 | 142,36 | 144,65 | 0,52% | 1.282,00 |
| 04.06.2025 | 141,86 | 144,27 | 141,24 | 143,90 | 0,88% | 866,00 |
| 03.06.2025 | 141,53 | 142,65 | 138,45 | 142,65 | 0,88% | 1.588,00 |
| 02.06.2025 | 143,75 | 144,98 | 139,84 | 141,41 | -1,17% | 793,00 |
| 30.05.2025 | 140,58 | 143,34 | 140,16 | 143,09 | 2,10% | 635,00 |
| 29.05.2025 | 144,57 | 144,98 | 139,32 | 140,15 | -1,48% | 1.354,00 |
| 28.05.2025 | 141,47 | 142,26 | 138,28 | 142,26 | 0,83% | 1.148,00 |
| 27.05.2025 | 140,26 | 142,62 | 140,19 | 141,09 | 0,48% | 2.427,00 |
| 26.05.2025 | 139,92 | 142,06 | 139,00 | 140,42 | 0,31% | 1.258,00 |
| 23.05.2025 | 143,16 | 144,40 | 139,52 | 139,98 | -2,15% | 1.994,00 |
| 22.05.2025 | 143,37 | 144,52 | 141,80 | 143,05 | -0,35% | 1.094,00 |
| 21.05.2025 | 145,91 | 147,68 | 143,20 | 143,55 | -2,41% | 3.046,00 |
| 20.05.2025 | 149,78 | 151,28 | 146,89 | 147,10 | -2,23% | 1.054,00 |
| 19.05.2025 | 149,96 | 150,84 | 145,66 | 150,45 | 0,61% | 3.529,00 |
| 16.05.2025 | 142,34 | 150,64 | 141,24 | 149,54 | 5,32% | 9.754,00 |
| 15.05.2025 | 169,47 | 170,52 | 140,87 | 141,99 | -16,50% | 4.048,00 |
| 14.05.2025 | 171,05 | 171,23 | 167,16 | 170,05 | -0,46% | 467,00 |
| 13.05.2025 | 167,59 | 171,84 | 167,52 | 170,83 | 1,56% | 2.093,00 |
| 12.05.2025 | 167,06 | 171,20 | 166,27 | 168,21 | 2,88% | 1.862,00 |
| 09.05.2025 | 161,77 | 163,96 | 160,32 | 163,50 | 1,21% | 4.454,00 |
| 08.05.2025 | 162,45 | 164,35 | 161,17 | 161,54 | 0,24% | 421,00 |
| 07.05.2025 | 163,42 | 164,18 | 160,27 | 161,16 | -1,06% | 901,00 |
| 06.05.2025 | 163,04 | 164,88 | 161,20 | 162,89 | -0,66% | 2.543,00 |
| 05.05.2025 | 161,95 | 165,30 | 160,02 | 163,97 | 0,63% | 837,00 |
| 02.05.2025 | 161,79 | 164,32 | 160,48 | 162,95 | 0,00% | 3.530,00 |
| 30.04.2025 | 163,10 | 163,40 | 158,41 | 162,95 | 0,03% | 847,00 |
| 29.04.2025 | 156,49 | 163,16 | 155,44 | 162,90 | 4,52% | 1.173,00 |
| 28.04.2025 | 155,48 | 161,21 | 154,58 | 155,86 | -0,28% | 1.875,00 |
| 25.04.2025 | 157,68 | 160,42 | 155,02 | 156,29 | 0,73% | 2.908,00 |
| 24.04.2025 | 190,98 | 197,75 | 154,81 | 155,15 | -19,33% | 5.616,00 |
| 23.04.2025 | 191,22 | 195,24 | 190,68 | 192,32 | 2,39% | 1.168,00 |
| 22.04.2025 | 179,50 | 188,04 | 179,46 | 187,83 | 2,44% | 832,00 |
| 17.04.2025 | 186,42 | 187,37 | 180,48 | 183,35 | -0,67% | 1.246,00 |
| 16.04.2025 | 183,79 | 188,62 | 182,95 | 184,58 | -2,16% | 225,00 |
| 15.04.2025 | 186,62 | 190,92 | 186,00 | 188,65 | 0,84% | 272,00 |
| 14.04.2025 | 189,00 | 190,00 | 184,65 | 187,08 | 2,00% | 1.754,00 |
| 11.04.2025 | 182,84 | 185,48 | 176,67 | 183,41 | 0,69% | 110,00 |
| 10.04.2025 | 190,82 | 193,00 | 177,07 | 182,16 | -5,41% | 1.177,00 |
| 09.04.2025 | 174,17 | 193,33 | 168,00 | 192,58 | 8,14% | 2.670,00 |
| 08.04.2025 | 182,48 | 190,68 | 174,81 | 178,09 | -2,02% | 1.865,00 |
| 07.04.2025 | 171,00 | 184,84 | 160,92 | 181,77 | 0,19% | 4.824,00 |
| 04.04.2025 | 195,31 | 195,83 | 181,10 | 181,42 | -7,74% | 5.063,00 |
| 03.04.2025 | 200,05 | 201,15 | 194,27 | 196,63 | -5,68% | - |
| 02.04.2025 | 205,35 | 209,18 | 203,63 | 208,48 | 1,39% | 516,00 |
| 01.04.2025 | 203,50 | 205,98 | 201,30 | 205,63 | 0,54% | 359,00 |
| 31.03.2025 | 198,42 | 205,08 | 194,00 | 204,52 | 2,46% | 1.327,00 |
| 28.03.2025 | 202,40 | 203,70 | 198,34 | 199,61 | -1,63% | 410,00 |
| 27.03.2025 | 205,85 | 206,35 | 202,40 | 202,93 | -1,64% | 321,00 |
| 26.03.2025 | 206,50 | 208,00 | 204,95 | 206,30 | -0,05% | 213,00 |
| 25.03.2025 | 205,45 | 206,75 | 204,52 | 206,40 | 0,57% | 194,00 |
| 24.03.2025 | 202,65 | 206,95 | 202,43 | 205,23 | 1,82% | 897,00 |
| 21.03.2025 | 204,73 | 204,88 | 200,88 | 201,55 | -1,42% | 86,00 |
| 20.03.2025 | 203,15 | 205,65 | 201,15 | 204,45 | 0,86% | 288,00 |
| 19.03.2025 | 198,85 | 203,50 | 198,54 | 202,70 | 2,23% | 334,00 |
| 18.03.2025 | 199,73 | 200,40 | 197,18 | 198,27 | -0,70% | 704,00 |
| 17.03.2025 | 196,27 | 200,38 | 195,60 | 199,66 | 1,28% | 647,00 |
| 14.03.2025 | 194,09 | 197,56 | 191,38 | 197,14 | 2,12% | 588,00 |
| 13.03.2025 | 193,27 | 196,71 | 191,58 | 193,05 | -0,37% | 466,00 |
| 12.03.2025 | 197,02 | 198,50 | 191,78 | 193,77 | -1,38% | 3.422,00 |
| 11.03.2025 | 197,70 | 198,08 | 194,71 | 196,48 | -0,72% | 5.067,00 |
| 10.03.2025 | 200,40 | 200,53 | 195,73 | 197,90 | -1,55% | 3.959,00 |
| 07.03.2025 | 203,60 | 204,30 | 196,10 | 201,02 | -1,31% | 3.440,00 |
| 06.03.2025 | 208,98 | 209,80 | 202,65 | 203,70 | -2,73% | 3.258,00 |
| 05.03.2025 | 211,88 | 212,60 | 206,60 | 209,43 | -0,72% | 1.927,00 |
| 04.03.2025 | 224,50 | 227,00 | 210,58 | 210,95 | -6,97% | 5.028,00 |
| 03.03.2025 | 227,65 | 229,05 | 223,68 | 226,75 | -0,20% | 1.674,00 |
| 28.02.2025 | 222,75 | 227,20 | 222,25 | 227,20 | 2,17% | 814,00 |
| 27.02.2025 | 220,10 | 225,45 | 219,55 | 222,38 | 1,60% | 3.693,00 |
| 26.02.2025 | 222,50 | 223,65 | 218,85 | 218,88 | -0,92% | 404,00 |
| 25.02.2025 | 221,05 | 221,80 | 216,45 | 220,90 | -0,28% | 1.327,00 |
| 24.02.2025 | 223,65 | 224,85 | 215,55 | 221,52 | -0,30% | 2.794,00 |
| 21.02.2025 | 224,27 | 227,05 | 221,23 | 222,20 | -0,49% | 1.300,00 |
| 20.02.2025 | 225,40 | 227,25 | 223,18 | 223,30 | -1,45% | 1.246,00 |
| 19.02.2025 | 226,27 | 227,30 | 224,68 | 226,58 | 0,23% | 351,00 |
| 18.02.2025 | 223,40 | 227,00 | 221,65 | 226,05 | 1,81% | 520,00 |
| 17.02.2025 | 220,48 | 222,95 | 219,60 | 222,02 | 0,89% | 692,00 |
| 14.02.2025 | 220,43 | 221,60 | 218,40 | 220,08 | 0,13% | 522,00 |
| 13.02.2025 | 218,98 | 221,30 | 217,60 | 219,80 | 0,37% | 522,00 |
| 12.02.2025 | 221,95 | 222,80 | 217,60 | 219,00 | -1,30% | 928,00 |
| 11.02.2025 | 223,25 | 224,20 | 221,05 | 221,88 | -0,76% | 898,00 |
| 10.02.2025 | 223,90 | 225,10 | 222,55 | 223,58 | 0,37% | 1.209,00 |
| 07.02.2025 | 222,05 | 225,65 | 220,65 | 222,75 | 0,15% | 750,00 |
| 06.02.2025 | 220,50 | 225,65 | 220,35 | 222,43 | 1,11% | 2.067,00 |
| 05.02.2025 | 206,15 | 222,35 | 205,20 | 219,98 | 6,49% | 2.028,00 |
| 04.02.2025 | 210,23 | 212,90 | 205,75 | 206,58 | -1,86% | 1.164,00 |
| 03.02.2025 | 207,68 | 211,65 | 206,80 | 210,50 | 1,14% | 1.366,00 |
| 31.01.2025 | 208,85 | 210,70 | 207,58 | 208,13 | 0,25% | 487,00 |
| 30.01.2025 | 204,80 | 209,02 | 204,20 | 207,60 | 1,57% | 996,00 |
| 29.01.2025 | 203,35 | 210,95 | 203,25 | 204,40 | 0,64% | 1.199,00 |
| 28.01.2025 | 205,05 | 207,55 | 202,10 | 203,10 | 0,05% | 1.023,00 |
| 27.01.2025 | 196,69 | 203,30 | 195,02 | 203,00 | 1,96% | 2.054,00 |
| 24.01.2025 | 196,52 | 199,50 | 194,50 | 199,10 | 0,54% | 2.327,00 |
| 23.01.2025 | 200,88 | 202,10 | 196,86 | 198,04 | -1,58% | 1.274,00 |
| 22.01.2025 | 201,75 | 202,35 | 199,00 | 201,23 | 0,36% | 1.317,00 |
| 21.01.2025 | 202,98 | 204,00 | 200,27 | 200,50 | -1,13% | 2.117,00 |
| 20.01.2025 | 204,48 | 205,00 | 202,13 | 202,80 | -0,11% | 1.791,00 |
| 17.01.2025 | 200,77 | 203,77 | 200,05 | 203,02 | 1,43% | 611,00 |
| 16.01.2025 | 199,58 | 201,40 | 198,52 | 200,16 | 0,95% | 745,00 |
| 15.01.2025 | 198,83 | 200,55 | 197,62 | 198,27 | -0,02% | 963,00 |