194,410€
-0,24%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 194,19 | 195,04 | 193,06 | 194,40 | -0,24% | 365,00 |
| 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 |
| 27.09.2024 | 159,40 | 160,66 | 158,00 | 159,78 | 0,60% | 604,00 |
| 26.09.2024 | 159,93 | 160,13 | 157,50 | 158,82 | -0,09% | 740,00 |
| 25.09.2024 | 157,96 | 159,03 | 155,95 | 158,96 | 0,25% | 506,00 |
| 24.09.2024 | 161,50 | 164,00 | 157,66 | 158,56 | -1,74% | 2.604,00 |
| 23.09.2024 | 160,94 | 162,03 | 158,60 | 161,36 | 1,34% | 2.492,00 |
| 20.09.2024 | 159,87 | 160,70 | 157,86 | 159,23 | -0,58% | 572,00 |
| 19.09.2024 | 159,28 | 160,48 | 157,26 | 160,16 | 1,52% | 1.413,00 |
| 18.09.2024 | 157,72 | 158,27 | 156,75 | 157,76 | 0,06% | 292,00 |
| 17.09.2024 | 157,62 | 158,62 | 157,00 | 157,66 | 0,07% | 737,00 |
| 16.09.2024 | 158,72 | 159,60 | 156,99 | 157,55 | -0,17% | 1.734,00 |
| 13.09.2024 | 157,32 | 159,50 | 156,63 | 157,82 | 0,65% | 1.373,00 |
| 12.09.2024 | 155,60 | 157,08 | 155,27 | 156,80 | 1,00% | 1.329,00 |
| 11.09.2024 | 155,48 | 156,77 | 152,35 | 155,24 | -0,66% | 185,00 |
| 10.09.2024 | 155,76 | 158,08 | 155,00 | 156,27 | 0,06% | 647,00 |
| 09.09.2024 | 154,12 | 156,64 | 154,07 | 156,17 | 1,83% | 320,00 |
| 06.09.2024 | 154,65 | 156,84 | 153,15 | 153,36 | -1,13% | 227,00 |
| 05.09.2024 | 156,56 | 156,98 | 154,26 | 155,11 | -1,03% | 98,00 |
| 04.09.2024 | 156,59 | 158,00 | 156,14 | 156,72 | -0,40% | 291,00 |
| 03.09.2024 | 157,54 | 158,76 | 156,63 | 157,35 | -0,39% | 447,00 |
| 02.09.2024 | 158,10 | 158,60 | 156,92 | 157,97 | -0,08% | 248,00 |
| 30.08.2024 | 156,72 | 158,17 | 156,48 | 158,10 | 1,23% | 314,00 |
| 29.08.2024 | 153,71 | 157,60 | 153,65 | 156,18 | 0,81% | 771,00 |
| 28.08.2024 | 153,10 | 155,11 | 152,00 | 154,93 | 1,83% | 822,00 |
| 27.08.2024 | 152,25 | 153,20 | 151,66 | 152,15 | 0,03% | 441,00 |
| 26.08.2024 | 151,85 | 153,27 | 151,60 | 152,11 | 0,18% | 515,00 |
| 23.08.2024 | 152,28 | 154,04 | 150,70 | 151,83 | -0,07% | 979,00 |
| 22.08.2024 | 151,00 | 152,36 | 150,38 | 151,93 | 0,70% | 272,00 |
| 21.08.2024 | 150,68 | 152,74 | 149,81 | 150,88 | -0,15% | 596,00 |
| 20.08.2024 | 151,80 | 153,94 | 150,27 | 151,11 | -0,22% | 504,00 |
| 19.08.2024 | 151,06 | 152,76 | 150,46 | 151,45 | -0,26% | 705,00 |
| 16.08.2024 | 151,32 | 151,84 | 149,64 | 151,84 | 0,54% | 616,00 |
| 15.08.2024 | 149,45 | 151,42 | 148,84 | 151,03 | 1,28% | 898,00 |
| 14.08.2024 | 147,85 | 149,21 | 146,72 | 149,12 | 0,93% | 287,00 |
| 13.08.2024 | 147,67 | 148,45 | 146,72 | 147,75 | 0,35% | 373,00 |
| 12.08.2024 | 148,50 | 149,04 | 146,80 | 147,24 | -0,50% | 326,00 |
| 09.08.2024 | 146,64 | 148,17 | 145,84 | 147,98 | 0,88% | 272,00 |
| 08.08.2024 | 142,69 | 146,77 | 142,10 | 146,69 | 2,72% | 367,00 |
| 07.08.2024 | 145,21 | 147,48 | 142,80 | 142,80 | -0,91% | 706,00 |
| 06.08.2024 | 143,22 | 145,98 | 141,45 | 144,11 | 2,07% | 518,00 |
| 05.08.2024 | 140,10 | 145,74 | 120,50 | 141,19 | -2,90% | 3.580,00 |
| 02.08.2024 | 147,80 | 149,00 | 144,25 | 145,41 | -2,64% | 685,00 |