222,175€
-0,50%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 196,58 | 200,02 | 196,58 | 198,31 | 0,47% | 628,00 |
| 13.01.2025 | 196,44 | 197,63 | 194,02 | 197,38 | 0,92% | 2.222,00 |
| 10.01.2025 | 200,83 | 201,75 | 194,86 | 195,58 | -2,33% | 1.343,00 |
| 09.01.2025 | 199,56 | 201,95 | 198,87 | 200,25 | 0,65% | 1.108,00 |
| 08.01.2025 | 197,28 | 199,84 | 196,42 | 198,95 | 1,09% | 594,00 |
| 07.01.2025 | 197,32 | 199,62 | 196,52 | 196,80 | -0,65% | 2.192,00 |
| 06.01.2025 | 202,75 | 204,25 | 197,79 | 198,09 | -2,18% | 1.652,00 |
| 03.01.2025 | 201,70 | 202,50 | 199,64 | 202,50 | 0,87% | 13.491,00 |
| 02.01.2025 | 199,46 | 202,05 | 197,56 | 200,75 | 1,34% | 1.308,00 |
| 30.12.2024 | 199,51 | 200,85 | 197,85 | 198,10 | -0,64% | 688,00 |
| 27.12.2024 | 201,85 | 203,30 | 197,95 | 199,37 | 0,36% | 3.475,00 |
| 23.12.2024 | 198,47 | 199,98 | 195,92 | 198,66 | 0,41% | 943,00 |
| 20.12.2024 | 194,47 | 198,28 | 192,38 | 197,85 | 1,48% | 1.558,00 |
| 19.12.2024 | 194,19 | 197,98 | 193,06 | 194,96 | 0,05% | 851,00 |
| 18.12.2024 | 194,39 | 199,13 | 193,64 | 194,87 | 0,09% | 1.137,00 |
| 17.12.2024 | 193,55 | 195,12 | 192,39 | 194,70 | 0,63% | 634,00 |
| 16.12.2024 | 195,44 | 196,82 | 193,13 | 193,48 | -0,84% | 947,00 |
| 13.12.2024 | 196,40 | 197,14 | 194,23 | 195,12 | -0,38% | 669,00 |
| 12.12.2024 | 193,87 | 196,06 | 192,58 | 195,87 | 0,70% | 1.346,00 |
| 11.12.2024 | 191,72 | 195,58 | 191,48 | 194,51 | 1,60% | 498,00 |
| 10.12.2024 | 191,81 | 193,38 | 190,54 | 191,44 | -0,40% | 1.629,00 |
| 09.12.2024 | 196,52 | 197,22 | 192,19 | 192,21 | -2,05% | 1.448,00 |
| 06.12.2024 | 193,01 | 196,39 | 191,72 | 196,24 | 1,92% | 2.906,00 |
| 05.12.2024 | 204,95 | 205,95 | 182,98 | 192,54 | -6,24% | 8.901,00 |
| 04.12.2024 | 205,43 | 206,90 | 202,30 | 205,35 | 0,24% | 2.249,00 |
| 03.12.2024 | 208,48 | 209,30 | 204,75 | 204,85 | -1,56% | 1.535,00 |
| 02.12.2024 | 211,50 | 212,55 | 207,20 | 208,10 | -1,00% | 4.648,00 |
| 29.11.2024 | 210,45 | 211,25 | 209,08 | 210,20 | 0,06% | 882,00 |
| 28.11.2024 | 209,50 | 211,00 | 208,75 | 210,08 | 0,66% | 198,00 |
| 27.11.2024 | 212,08 | 212,70 | 207,95 | 208,70 | -1,67% | 1.807,00 |
| 26.11.2024 | 212,23 | 213,65 | 209,45 | 212,25 | 0,41% | 933,00 |
| 25.11.2024 | 212,48 | 214,15 | 209,45 | 211,38 | -0,75% | 1.371,00 |
| 22.11.2024 | 207,55 | 213,23 | 206,85 | 212,98 | 2,70% | 1.158,00 |
| 21.11.2024 | 208,50 | 210,90 | 206,30 | 207,38 | 0,38% | 3.387,00 |
| 20.11.2024 | 203,60 | 207,02 | 202,75 | 206,60 | 1,72% | 2.825,00 |
| 19.11.2024 | 201,13 | 204,85 | 199,79 | 203,10 | 1,13% | 2.610,00 |
| 18.11.2024 | 199,88 | 201,43 | 199,08 | 200,83 | 0,20% | 1.076,00 |
| 15.11.2024 | 198,78 | 200,55 | 197,46 | 200,43 | -0,06% | 795,00 |
| 14.11.2024 | 201,05 | 205,10 | 199,71 | 200,55 | -0,77% | 1.844,00 |
| 13.11.2024 | 201,38 | 203,45 | 200,77 | 202,10 | 0,40% | 587,00 |
| 12.11.2024 | 202,05 | 203,55 | 200,90 | 201,30 | -0,15% | 1.244,00 |
| 11.11.2024 | 197,00 | 202,45 | 196,34 | 201,60 | 2,48% | 1.444,00 |
| 08.11.2024 | 194,56 | 198,56 | 192,36 | 196,73 | 1,76% | 608,00 |
| 07.11.2024 | 197,70 | 198,55 | 192,40 | 193,32 | -1,63% | 2.310,00 |
| 06.11.2024 | 190,06 | 200,73 | 188,00 | 196,53 | 5,76% | 2.654,00 |
| 05.11.2024 | 184,64 | 186,04 | 182,00 | 185,83 | 0,68% | 1.041,00 |
| 04.11.2024 | 186,62 | 188,40 | 184,06 | 184,57 | -1,05% | 5.536,00 |
| 01.11.2024 | 182,34 | 186,83 | 182,18 | 186,52 | 2,37% | 412,00 |
| 31.10.2024 | 183,06 | 185,00 | 181,00 | 182,20 | -0,96% | 1.654,00 |
| 30.10.2024 | 185,69 | 186,62 | 183,08 | 183,97 | -0,91% | 1.303,00 |
| 29.10.2024 | 187,05 | 188,10 | 185,55 | 185,66 | -0,31% | 538,00 |
| 28.10.2024 | 185,66 | 186,68 | 185,02 | 186,24 | 0,73% | 1.186,00 |
| 25.10.2024 | 188,50 | 189,84 | 184,40 | 184,89 | -1,60% | 3.348,00 |
| 24.10.2024 | 188,58 | 189,66 | 187,44 | 187,89 | 0,07% | 1.345,00 |
| 23.10.2024 | 184,58 | 188,62 | 184,22 | 187,75 | 1,47% | 1.489,00 |
| 22.10.2024 | 181,83 | 185,20 | 175,15 | 185,03 | 1,49% | 1.279,00 |
| 21.10.2024 | 181,31 | 183,54 | 180,80 | 182,31 | 0,44% | 1.122,00 |
| 18.10.2024 | 180,80 | 182,49 | 180,02 | 181,51 | 0,47% | 515,00 |
| 17.10.2024 | 182,13 | 184,23 | 180,57 | 180,66 | -0,77% | 1.264,00 |
| 16.10.2024 | 178,43 | 182,36 | 177,27 | 182,06 | 2,17% | 1.239,00 |
| 15.10.2024 | 177,37 | 179,90 | 176,36 | 178,19 | 0,58% | 1.535,00 |
| 14.10.2024 | 175,00 | 178,50 | 174,54 | 177,16 | 1,69% | 2.400,00 |
| 11.10.2024 | 172,00 | 174,88 | 171,47 | 174,21 | 1,26% | 595,00 |
| 10.10.2024 | 172,04 | 172,54 | 170,92 | 172,04 | 0,19% | 663,00 |
| 09.10.2024 | 170,87 | 172,30 | 170,16 | 171,71 | 0,23% | 1.032,00 |
| 08.10.2024 | 168,40 | 172,00 | 167,70 | 171,32 | 1,65% | 537,00 |
| 07.10.2024 | 168,90 | 169,58 | 167,60 | 168,54 | -0,18% | 563,00 |
| 04.10.2024 | 166,49 | 169,17 | 165,88 | 168,85 | 1,49% | 704,00 |
| 03.10.2024 | 164,86 | 166,38 | 163,90 | 166,37 | 0,71% | 196,00 |
| 02.10.2024 | 163,74 | 165,33 | 163,28 | 165,19 | 0,90% | 292,00 |
| 01.10.2024 | 161,21 | 164,42 | 160,66 | 163,71 | 1,41% | 1.355,00 |
| 30.09.2024 | 160,00 | 161,48 | 158,80 | 161,44 | 1,04% | 761,00 |