120,930€
1,34%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 119,36 | 121,18 | 118,02 | 120,94 | 1,35% | 7.333,00 |
| 24.07.2025 | 121,62 | 123,11 | 118,37 | 119,33 | -1,80% | 16.962,00 |
| 23.07.2025 | 142,71 | 144,68 | 110,33 | 121,52 | -13,93% | 37.625,00 |
| 22.07.2025 | 141,47 | 142,98 | 140,02 | 141,18 | -0,27% | 1.320,00 |
| 21.07.2025 | 142,73 | 143,68 | 141,00 | 141,56 | -0,69% | 1.014,00 |
| 18.07.2025 | 144,25 | 145,08 | 142,38 | 142,55 | -1,17% | 990,00 |
| 17.07.2025 | 142,07 | 144,83 | 141,72 | 144,24 | 1,29% | 3.543,00 |
| 16.07.2025 | 141,40 | 143,25 | 140,66 | 142,41 | 0,51% | 1.473,00 |
| 15.07.2025 | 143,43 | 143,88 | 141,66 | 141,69 | -0,97% | 1.767,00 |
| 14.07.2025 | 140,67 | 144,49 | 140,04 | 143,08 | 1,17% | 2.072,00 |
| 11.07.2025 | 144,20 | 145,70 | 140,50 | 141,42 | -2,64% | 3.705,00 |
| 10.07.2025 | 145,32 | 146,62 | 144,68 | 145,26 | -0,90% | 519,00 |
| 09.07.2025 | 145,42 | 146,58 | 144,76 | 146,58 | 1,01% | 2.853,00 |
| 08.07.2025 | 148,40 | 148,68 | 143,90 | 145,12 | -2,13% | 1.215,00 |
| 07.07.2025 | 152,00 | 152,00 | 147,30 | 148,28 | -1,13% | 3.711,00 |
| 04.07.2025 | 149,08 | 150,58 | 148,64 | 149,98 | 0,12% | 624,00 |
| 03.07.2025 | 146,88 | 149,80 | 146,02 | 149,80 | 2,45% | 2.764,00 |
| 02.07.2025 | 147,18 | 147,92 | 145,00 | 146,22 | -0,33% | 1.036,00 |
| 01.07.2025 | 146,42 | 147,14 | 144,46 | 146,70 | 0,30% | 1.154,00 |
| 30.06.2025 | 147,92 | 149,00 | 145,80 | 146,26 | -0,54% | 4.449,00 |
| 27.06.2025 | 147,28 | 148,04 | 146,08 | 147,06 | 0,27% | 1.087,00 |
| 26.06.2025 | 146,70 | 147,44 | 145,02 | 146,66 | 0,29% | 1.662,00 |
| 25.06.2025 | 149,58 | 151,68 | 146,00 | 146,24 | -2,09% | 3.576,00 |
| 24.06.2025 | 151,28 | 159,16 | 148,00 | 149,36 | 1,61% | 5.758,00 |
| 23.06.2025 | 141,98 | 152,32 | 141,82 | 147,00 | 3,99% | 2.625,00 |
| 20.06.2025 | 139,42 | 142,00 | 139,14 | 141,36 | 1,51% | 976,00 |
| 19.06.2025 | 140,00 | 140,62 | 138,92 | 139,26 | -1,25% | 314,00 |
| 18.06.2025 | 142,72 | 142,72 | 140,00 | 141,02 | -1,60% | 489,00 |
| 17.06.2025 | 141,70 | 143,82 | 141,68 | 143,32 | -0,06% | 1.463,00 |
| 16.06.2025 | 141,86 | 143,40 | 140,38 | 143,40 | 1,75% | 2.350,00 |
| 13.06.2025 | 143,44 | 144,78 | 140,60 | 140,94 | -2,73% | 4.178,00 |
| 12.06.2025 | 145,96 | 146,04 | 143,32 | 144,90 | -1,00% | 1.163,00 |
| 11.06.2025 | 147,20 | 148,10 | 145,22 | 146,36 | -0,61% | 662,00 |
| 10.06.2025 | 146,20 | 148,04 | 145,62 | 147,26 | -0,31% | 809,00 |
| 09.06.2025 | 145,98 | 148,30 | 145,98 | 147,72 | 0,76% | 1.053,00 |
| 06.06.2025 | 145,48 | 147,04 | 145,14 | 146,60 | 1,29% | 777,00 |
| 05.06.2025 | 143,24 | 144,74 | 142,36 | 144,74 | 0,60% | 1.282,00 |
| 04.06.2025 | 141,20 | 144,08 | 141,20 | 143,88 | 1,04% | 866,00 |
| 03.06.2025 | 140,76 | 142,40 | 139,38 | 142,40 | 0,64% | 1.588,00 |
| 02.06.2025 | 144,00 | 144,98 | 140,92 | 141,50 | -1,28% | 793,00 |
| 30.05.2025 | 141,18 | 143,34 | 140,36 | 143,34 | 2,39% | 635,00 |
| 29.05.2025 | 142,82 | 144,98 | 139,32 | 140,00 | -1,17% | 1.354,00 |
| 28.05.2025 | 141,98 | 141,98 | 138,28 | 141,66 | 0,60% | 1.148,00 |
| 27.05.2025 | 140,48 | 142,62 | 140,34 | 140,82 | -0,11% | 2.427,00 |
| 26.05.2025 | 140,32 | 142,06 | 139,00 | 140,98 | 0,53% | 1.258,00 |
| 23.05.2025 | 143,92 | 144,40 | 139,52 | 140,24 | -2,43% | 1.999,00 |
| 22.05.2025 | 142,90 | 144,52 | 141,80 | 143,74 | 0,08% | 1.094,00 |
| 21.05.2025 | 146,46 | 147,68 | 143,24 | 143,62 | -2,26% | 3.046,00 |
| 20.05.2025 | 150,22 | 151,28 | 146,94 | 146,94 | -2,22% | 1.054,00 |
| 19.05.2025 | 148,54 | 150,84 | 145,66 | 150,28 | 0,66% | 3.539,00 |
| 16.05.2025 | 142,78 | 150,30 | 141,24 | 149,30 | 5,07% | 9.754,00 |
| 15.05.2025 | 169,90 | 170,52 | 141,26 | 142,10 | -16,20% | 4.048,00 |
| 14.05.2025 | 170,48 | 171,18 | 167,16 | 169,58 | -1,12% | 467,00 |
| 13.05.2025 | 168,18 | 171,84 | 168,12 | 171,50 | 2,31% | 2.093,00 |
| 12.05.2025 | 167,02 | 171,20 | 166,70 | 167,62 | 2,58% | 1.862,00 |
| 09.05.2025 | 161,98 | 163,40 | 160,62 | 163,40 | 0,94% | 4.454,00 |
| 08.05.2025 | 162,40 | 164,32 | 161,88 | 161,88 | 0,40% | 421,00 |
| 07.05.2025 | 164,16 | 164,18 | 161,00 | 161,24 | -1,09% | 901,00 |
| 06.05.2025 | 162,52 | 164,88 | 161,20 | 163,02 | -0,96% | 2.543,00 |
| 05.05.2025 | 161,26 | 165,30 | 160,02 | 164,60 | 0,66% | 837,00 |
| 02.05.2025 | 162,46 | 164,14 | 160,48 | 163,52 | 0,20% | 3.530,00 |
| 30.04.2025 | 162,54 | 163,48 | 159,22 | 163,20 | 0,12% | 847,00 |
| 29.04.2025 | 157,02 | 163,00 | 155,46 | 163,00 | 4,54% | 1.173,00 |
| 28.04.2025 | 155,90 | 160,60 | 154,58 | 155,92 | -0,37% | 1.875,00 |
| 25.04.2025 | 157,96 | 159,54 | 155,02 | 156,50 | 0,73% | 2.908,00 |
| 24.04.2025 | 191,66 | 196,40 | 155,22 | 155,36 | -19,05% | 5.628,00 |
| 23.04.2025 | 190,10 | 195,24 | 190,10 | 191,92 | 3,54% | 1.168,00 |
| 22.04.2025 | 178,84 | 186,54 | 178,84 | 185,36 | 0,61% | 832,00 |
| 17.04.2025 | 185,76 | 187,26 | 181,00 | 184,24 | -0,08% | 1.246,00 |
| 16.04.2025 | 185,02 | 187,98 | 183,80 | 184,38 | -2,63% | 225,00 |
| 15.04.2025 | 186,00 | 190,24 | 186,00 | 189,36 | 1,08% | 272,00 |
| 14.04.2025 | 185,70 | 190,00 | 184,80 | 187,34 | 1,46% | 1.754,00 |
| 11.04.2025 | 182,18 | 184,64 | 177,90 | 184,64 | 0,56% | 110,00 |
| 10.04.2025 | 190,68 | 193,00 | 178,02 | 183,62 | -4,68% | 1.177,00 |
| 09.04.2025 | 173,40 | 193,30 | 168,00 | 192,64 | 8,33% | 2.670,00 |
| 08.04.2025 | 181,68 | 190,68 | 175,22 | 177,82 | -1,21% | 1.865,00 |
| 07.04.2025 | 174,08 | 183,96 | 160,92 | 180,00 | -1,04% | 4.824,00 |
| 04.04.2025 | 195,16 | 195,16 | 181,10 | 181,90 | -8,27% | 5.065,00 |
| 03.04.2025 | 202,25 | 202,25 | 195,02 | 198,30 | -4,85% | 816,00 |
| 02.04.2025 | 204,80 | 208,40 | 204,65 | 208,40 | 1,78% | 516,00 |
| 01.04.2025 | 203,10 | 205,10 | 201,85 | 204,75 | 0,27% | 359,00 |
| 31.03.2025 | 197,90 | 204,20 | 194,00 | 204,20 | 2,55% | 1.327,00 |
| 28.03.2025 | 202,70 | 202,70 | 198,34 | 199,12 | -1,72% | 422,00 |
| 27.03.2025 | 205,45 | 206,35 | 202,60 | 202,60 | -1,63% | 321,00 |
| 26.03.2025 | 206,40 | 207,00 | 205,10 | 205,95 | -0,39% | 213,00 |
| 25.03.2025 | 205,90 | 206,75 | 204,55 | 206,75 | 0,51% | 194,00 |
| 24.03.2025 | 201,90 | 206,95 | 201,90 | 205,70 | 1,86% | 917,00 |
| 21.03.2025 | 204,65 | 204,65 | 201,70 | 201,95 | -1,08% | 86,00 |
| 20.03.2025 | 204,00 | 205,65 | 201,15 | 204,15 | 0,91% | 288,00 |
| 19.03.2025 | 199,38 | 203,15 | 198,54 | 202,30 | 2,19% | 334,00 |
| 18.03.2025 | 199,72 | 200,40 | 197,18 | 197,96 | -0,88% | 704,00 |
| 17.03.2025 | 198,08 | 200,05 | 195,70 | 199,72 | 1,56% | 647,00 |
| 14.03.2025 | 193,68 | 197,22 | 193,00 | 196,66 | 2,11% | 591,00 |
| 13.03.2025 | 193,48 | 195,06 | 191,58 | 192,60 | -0,50% | 470,00 |
| 12.03.2025 | 196,82 | 198,50 | 191,78 | 193,56 | -1,23% | 3.422,00 |
| 11.03.2025 | 197,48 | 198,08 | 194,88 | 195,98 | -1,50% | 5.067,00 |
| 10.03.2025 | 199,56 | 200,00 | 195,10 | 198,96 | -0,99% | 3.959,00 |
| 07.03.2025 | 204,30 | 204,30 | 196,10 | 200,95 | -1,37% | 3.440,00 |
| 06.03.2025 | 208,10 | 209,80 | 202,65 | 203,75 | -2,56% | 3.258,00 |
| 05.03.2025 | 210,95 | 212,60 | 206,60 | 209,10 | -1,02% | 1.927,00 |