156,230€
0,70%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |