146,330€
1,15%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 144,73 | 147,30 | 144,65 | 146,45 | 1,24% | 154,00 |
| 05.06.2025 | 143,19 | 144,86 | 142,46 | 144,66 | 0,50% | 33,00 |
| 04.06.2025 | 141,85 | 144,30 | 140,66 | 143,94 | 0,93% | 59,00 |
| 03.06.2025 | 141,50 | 142,61 | 138,42 | 142,61 | 0,81% | - |
| 02.06.2025 | 143,50 | 144,14 | 139,78 | 141,46 | -1,13% | 199,00 |
| 30.05.2025 | 140,92 | 143,20 | 139,00 | 143,08 | 2,09% | 373,00 |
| 29.05.2025 | 142,40 | 144,67 | 139,49 | 140,15 | -1,43% | 47,00 |
| 28.05.2025 | 141,52 | 142,23 | 138,29 | 142,18 | 0,80% | 321,00 |
| 27.05.2025 | 140,43 | 142,44 | 140,17 | 141,05 | 0,43% | 296,00 |
| 26.05.2025 | 140,22 | 141,73 | 139,23 | 140,45 | 0,26% | 406,00 |
| 23.05.2025 | 143,12 | 144,30 | 139,57 | 140,09 | -2,10% | 74,00 |
| 22.05.2025 | 143,11 | 144,34 | 141,96 | 143,09 | -0,39% | 7,00 |
| 21.05.2025 | 146,37 | 147,24 | 143,18 | 143,65 | -2,34% | 111,00 |
| 20.05.2025 | 150,03 | 150,99 | 146,84 | 147,09 | -2,26% | 102,00 |
| 19.05.2025 | 149,57 | 150,78 | 146,03 | 150,49 | 0,68% | 118,00 |
| 16.05.2025 | 142,01 | 150,68 | 141,72 | 149,47 | 5,23% | 913,00 |
| 15.05.2025 | 169,93 | 170,47 | 140,83 | 142,04 | -16,48% | 237,00 |
| 14.05.2025 | 171,31 | 171,64 | 167,11 | 170,06 | -0,46% | 20,00 |
| 13.05.2025 | 168,52 | 171,72 | 167,01 | 170,85 | 1,54% | 19,00 |
| 12.05.2025 | 166,30 | 171,11 | 166,18 | 168,26 | 2,93% | 104,00 |
| 09.05.2025 | 161,57 | 163,98 | 160,23 | 163,47 | 1,19% | - |
| 08.05.2025 | 161,22 | 164,40 | 161,17 | 161,55 | 0,27% | 6,00 |
| 07.05.2025 | 164,50 | 164,50 | 160,21 | 161,12 | -1,08% | - |
| 06.05.2025 | 163,96 | 164,80 | 161,26 | 162,88 | -0,68% | 20,00 |
| 05.05.2025 | 163,19 | 165,23 | 160,28 | 163,99 | 0,63% | 55,00 |
| 02.05.2025 | 162,95 | 164,48 | 160,53 | 162,96 | 0,00% | 17,00 |
| 30.04.2025 | 163,05 | 163,45 | 158,36 | 162,96 | 0,09% | 112,00 |
| 29.04.2025 | 156,78 | 163,21 | 155,41 | 162,82 | 4,47% | 113,00 |
| 28.04.2025 | 155,71 | 161,31 | 154,62 | 155,86 | -0,26% | 38,00 |
| 25.04.2025 | 156,71 | 160,46 | 155,32 | 156,26 | 0,64% | 134,00 |
| 24.04.2025 | 191,47 | 197,75 | 154,80 | 155,26 | -19,26% | 161,00 |
| 23.04.2025 | 187,63 | 195,05 | 187,63 | 192,29 | 2,31% | 15,00 |
| 22.04.2025 | 179,78 | 188,08 | 179,36 | 187,94 | 2,48% | 95,00 |
| 17.04.2025 | 184,30 | 187,37 | 180,33 | 183,39 | -0,65% | 193,00 |
| 16.04.2025 | 188,94 | 188,94 | 182,88 | 184,59 | -2,18% | 133,00 |
| 15.04.2025 | 187,42 | 190,91 | 186,28 | 188,71 | 0,87% | 73,00 |
| 14.04.2025 | 186,88 | 189,04 | 183,22 | 187,09 | 1,98% | - |
| 11.04.2025 | 180,53 | 185,56 | 176,54 | 183,46 | 0,74% | 120,00 |
| 10.04.2025 | 189,93 | 192,16 | 176,99 | 182,12 | -5,44% | - |
| 09.04.2025 | 181,13 | 193,36 | 168,50 | 192,60 | 8,11% | 210,00 |
| 08.04.2025 | 180,84 | 190,37 | 174,86 | 178,16 | -1,86% | 137,00 |
| 07.04.2025 | 181,15 | 184,91 | 162,62 | 181,54 | 0,02% | 353,00 |
| 04.04.2025 | 196,27 | 196,27 | 181,37 | 181,50 | -7,73% | 600,00 |
| 03.04.2025 | 201,98 | 207,25 | 194,27 | 196,71 | -5,70% | 222,00 |
| 02.04.2025 | 205,55 | 209,23 | 203,63 | 208,60 | 1,41% | - |
| 01.04.2025 | 203,50 | 206,05 | 201,20 | 205,70 | 0,56% | - |
| 31.03.2025 | 198,46 | 205,05 | 194,75 | 204,55 | 2,47% | 43,00 |
| 28.03.2025 | 201,75 | 204,05 | 198,57 | 199,61 | -1,61% | - |
| 27.03.2025 | 205,80 | 206,25 | 202,33 | 202,88 | -1,62% | - |
| 26.03.2025 | 206,43 | 208,30 | 204,88 | 206,23 | 0,00% | 10,00 |
| 25.03.2025 | 205,15 | 207,27 | 204,45 | 206,23 | 0,49% | 20,00 |
| 24.03.2025 | 200,55 | 206,95 | 200,55 | 205,23 | 1,82% | - |
| 21.03.2025 | 204,35 | 204,88 | 200,83 | 201,55 | -1,39% | - |
| 20.03.2025 | 202,10 | 205,75 | 201,58 | 204,40 | 0,84% | - |
| 19.03.2025 | 198,24 | 203,52 | 198,24 | 202,70 | 2,40% | - |
| 18.03.2025 | 199,73 | 200,24 | 197,24 | 197,94 | -0,86% | 10,00 |
| 17.03.2025 | 196,45 | 200,40 | 195,47 | 199,65 | 0,85% | - |
| 14.03.2025 | 193,05 | 198,11 | 191,00 | 197,96 | 2,54% | 93,00 |
| 13.03.2025 | 192,98 | 196,76 | 191,83 | 193,05 | -0,56% | - |
| 12.03.2025 | 196,54 | 198,67 | 192,02 | 194,14 | -1,15% | 343,00 |
| 11.03.2025 | 198,17 | 198,24 | 194,72 | 196,39 | -0,80% | 1.157,00 |
| 10.03.2025 | 201,30 | 201,30 | 195,60 | 197,97 | -1,51% | 70,00 |
| 07.03.2025 | 203,95 | 203,95 | 196,27 | 201,00 | -1,33% | 188,00 |
| 06.03.2025 | 209,43 | 209,43 | 202,65 | 203,70 | -2,71% | 169,00 |
| 05.03.2025 | 210,75 | 212,60 | 207,08 | 209,38 | -0,73% | 110,00 |
| 04.03.2025 | 226,77 | 227,73 | 210,52 | 210,93 | -6,95% | 183,00 |
| 03.03.2025 | 227,18 | 228,65 | 223,73 | 226,68 | -0,14% | 13,00 |
| 28.02.2025 | 223,98 | 227,10 | 222,48 | 227,00 | 1,95% | - |
| 27.02.2025 | 219,10 | 225,38 | 218,73 | 222,65 | 1,70% | 117,00 |
| 26.02.2025 | 221,00 | 223,68 | 218,93 | 218,93 | -0,93% | 31,00 |
| 25.02.2025 | 221,73 | 221,73 | 216,45 | 220,98 | -0,25% | 25,00 |
| 24.02.2025 | 222,08 | 224,23 | 217,08 | 221,52 | -0,32% | 55,00 |
| 21.02.2025 | 223,25 | 226,45 | 221,18 | 222,23 | -0,54% | 43,00 |
| 20.02.2025 | 226,70 | 227,33 | 223,18 | 223,43 | -1,38% | 40,00 |
| 19.02.2025 | 227,98 | 227,98 | 224,60 | 226,55 | 0,23% | 105,00 |
| 18.02.2025 | 222,05 | 226,80 | 221,45 | 226,02 | 1,80% | 90,00 |
| 17.02.2025 | 219,73 | 222,65 | 219,73 | 222,02 | 0,89% | 198,00 |
| 14.02.2025 | 219,52 | 221,35 | 218,77 | 220,08 | 0,09% | 32,00 |
| 13.02.2025 | 218,02 | 221,15 | 218,02 | 219,88 | 0,37% | 108,00 |
| 12.02.2025 | 221,88 | 222,35 | 217,52 | 219,08 | -1,26% | 77,00 |
| 11.02.2025 | 223,80 | 223,80 | 221,08 | 221,88 | -0,80% | 2,00 |
| 10.02.2025 | 222,73 | 225,10 | 222,48 | 223,68 | 0,40% | 20,00 |
| 07.02.2025 | 222,93 | 225,70 | 221,13 | 222,77 | 0,13% | 112,00 |
| 06.02.2025 | 220,60 | 225,63 | 219,90 | 222,48 | 1,13% | 719,00 |
| 05.02.2025 | 208,35 | 222,43 | 205,20 | 220,00 | 6,41% | 134,00 |
| 04.02.2025 | 210,45 | 211,83 | 205,63 | 206,75 | -1,79% | 841,00 |
| 03.02.2025 | 206,75 | 211,60 | 206,65 | 210,52 | 1,13% | 114,00 |
| 31.01.2025 | 207,77 | 210,43 | 207,55 | 208,18 | 0,28% | - |
| 30.01.2025 | 203,95 | 209,08 | 203,95 | 207,60 | 1,57% | 13,00 |
| 29.01.2025 | 203,90 | 211,18 | 203,23 | 204,40 | 0,64% | 10,00 |
| 28.01.2025 | 204,05 | 207,08 | 202,08 | 203,10 | 0,05% | 305,00 |
| 27.01.2025 | 198,86 | 203,35 | 195,56 | 203,00 | 1,95% | 24,00 |
| 24.01.2025 | 198,26 | 199,57 | 194,81 | 199,12 | 0,48% | 30,00 |
| 23.01.2025 | 200,35 | 201,60 | 196,86 | 198,16 | -1,51% | 10,00 |
| 22.01.2025 | 200,35 | 202,23 | 199,14 | 201,20 | 0,32% | 338,00 |
| 21.01.2025 | 202,80 | 203,60 | 200,13 | 200,55 | -1,11% | 5,00 |
| 20.01.2025 | 202,45 | 205,00 | 202,13 | 202,80 | -0,12% | 49,00 |
| 17.01.2025 | 200,20 | 203,77 | 200,20 | 203,05 | 1,43% | 48,00 |
| 16.01.2025 | 198,51 | 201,27 | 198,51 | 200,18 | 0,96% | 71,00 |
| 15.01.2025 | 198,37 | 200,28 | 197,69 | 198,28 | -0,04% | - |