185,770€
0,61%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 184,63 | 186,91 | 182,02 | 185,90 | 0,68% | 33,00 |
| 04.11.2024 | 186,50 | 187,88 | 184,11 | 184,64 | -0,92% | 537,00 |
| 01.11.2024 | 181,86 | 187,41 | 181,83 | 186,36 | 2,23% | 15,00 |
| 31.10.2024 | 184,07 | 185,06 | 179,99 | 182,30 | -0,50% | 36,00 |
| 30.10.2024 | 185,77 | 187,18 | 183,14 | 183,21 | -1,36% | 269,00 |
| 29.10.2024 | 186,77 | 187,70 | 185,11 | 185,73 | -0,56% | 119,00 |
| 28.10.2024 | 184,98 | 186,79 | 184,81 | 186,77 | 1,03% | 33,00 |
| 25.10.2024 | 187,75 | 189,42 | 184,48 | 184,87 | -1,56% | 311,00 |
| 24.10.2024 | 187,55 | 189,66 | 187,40 | 187,80 | 0,14% | 30,00 |
| 23.10.2024 | 184,99 | 188,38 | 184,41 | 187,54 | 1,38% | 16,00 |
| 22.10.2024 | 182,98 | 185,12 | 175,15 | 184,99 | 1,09% | 128,00 |
| 21.10.2024 | 181,34 | 183,85 | 180,37 | 182,99 | 0,84% | 112,00 |
| 18.10.2024 | 180,46 | 182,49 | 180,05 | 181,47 | 0,55% | 110,00 |
| 17.10.2024 | 182,23 | 183,96 | 180,46 | 180,47 | -0,97% | 38,00 |
| 16.10.2024 | 178,15 | 182,84 | 177,45 | 182,23 | 2,27% | 44,00 |
| 15.10.2024 | 177,13 | 179,84 | 176,57 | 178,19 | 0,61% | 68,00 |
| 14.10.2024 | 173,49 | 177,65 | 173,49 | 177,11 | 2,09% | 62,00 |
| 11.10.2024 | 171,89 | 174,65 | 171,41 | 173,49 | 0,88% | 48,00 |
| 10.10.2024 | 171,62 | 172,41 | 171,06 | 171,97 | 0,27% | 58,00 |
| 09.10.2024 | 171,17 | 172,23 | 170,58 | 171,50 | -0,05% | 51,00 |
| 08.10.2024 | 168,56 | 172,00 | 168,05 | 171,59 | 1,69% | 44,00 |
| 07.10.2024 | 168,15 | 169,60 | 167,58 | 168,74 | 0,03% | 13,00 |
| 04.10.2024 | 166,25 | 169,17 | 166,25 | 168,69 | 1,36% | 38,00 |
| 03.10.2024 | 164,91 | 166,42 | 164,27 | 166,42 | 0,76% | - |
| 02.10.2024 | 163,82 | 165,35 | 163,28 | 165,17 | 0,92% | 20,00 |
| 01.10.2024 | 161,34 | 164,30 | 161,10 | 163,66 | 0,68% | 296,00 |
| 30.09.2024 | 159,70 | 162,68 | 158,82 | 162,56 | 1,67% | 30,00 |
| 27.09.2024 | 158,72 | 160,67 | 158,24 | 159,89 | 0,71% | - |
| 26.09.2024 | 158,82 | 160,13 | 157,76 | 158,76 | -0,10% | 10,00 |
| 25.09.2024 | 158,64 | 159,04 | 155,95 | 158,92 | 0,04% | 75,00 |
| 24.09.2024 | 161,30 | 163,90 | 157,68 | 158,86 | -1,41% | 38,00 |
| 23.09.2024 | 158,95 | 162,06 | 158,80 | 161,14 | 1,43% | 32,00 |
| 20.09.2024 | 159,16 | 160,50 | 153,46 | 158,87 | -0,51% | 46,00 |
| 19.09.2024 | 157,58 | 160,41 | 157,58 | 159,68 | 1,18% | 3,00 |
| 18.09.2024 | 157,65 | 158,26 | 156,75 | 157,82 | -0,06% | - |
| 17.09.2024 | 157,51 | 158,52 | 157,00 | 157,91 | 0,25% | 31,00 |
| 16.09.2024 | 157,76 | 159,12 | 157,00 | 157,51 | -0,28% | - |
| 13.09.2024 | 156,63 | 159,53 | 156,58 | 157,96 | 0,77% | 791,00 |
| 12.09.2024 | 155,25 | 157,08 | 155,25 | 156,75 | 0,93% | 65,00 |
| 11.09.2024 | 156,45 | 156,75 | 152,36 | 155,30 | -0,74% | - |
| 10.09.2024 | 156,28 | 157,62 | 155,00 | 156,45 | 0,22% | - |
| 09.09.2024 | 153,29 | 156,64 | 153,29 | 156,11 | 1,82% | 28,00 |
| 06.09.2024 | 155,27 | 156,62 | 153,15 | 153,32 | -1,15% | 4,00 |
| 05.09.2024 | 156,67 | 156,94 | 154,26 | 155,10 | -0,96% | - |
| 04.09.2024 | 157,49 | 157,98 | 155,91 | 156,61 | -0,41% | 15,00 |
| 03.09.2024 | 158,11 | 158,76 | 156,64 | 157,25 | -0,54% | 4,00 |
| 02.09.2024 | 157,54 | 158,34 | 157,32 | 158,11 | 0,04% | 15,00 |
| 30.08.2024 | 156,13 | 158,20 | 156,10 | 158,04 | 1,26% | 5,00 |
| 29.08.2024 | 154,54 | 157,38 | 153,77 | 156,07 | 0,69% | - |
| 28.08.2024 | 152,29 | 155,21 | 152,29 | 155,00 | 1,78% | - |
| 27.08.2024 | 152,18 | 152,94 | 151,17 | 152,29 | 0,16% | 19,00 |
| 26.08.2024 | 151,61 | 153,27 | 151,61 | 152,05 | 0,13% | - |
| 23.08.2024 | 151,90 | 153,84 | 150,71 | 151,85 | -0,02% | 60,00 |
| 22.08.2024 | 150,96 | 152,16 | 150,78 | 151,88 | 0,64% | 9,00 |
| 21.08.2024 | 150,99 | 152,50 | 149,81 | 150,91 | -0,12% | 79,00 |
| 20.08.2024 | 151,48 | 153,70 | 150,26 | 151,09 | -0,23% | 16,00 |
| 19.08.2024 | 151,84 | 153,00 | 150,59 | 151,44 | -0,18% | - |
| 16.08.2024 | 151,05 | 152,00 | 150,02 | 151,72 | 0,52% | - |
| 15.08.2024 | 148,96 | 151,24 | 148,96 | 150,93 | 1,21% | 14,00 |
| 14.08.2024 | 147,79 | 149,20 | 146,80 | 149,12 | 0,95% | 3,00 |
| 13.08.2024 | 147,19 | 148,43 | 146,83 | 147,71 | 0,21% | 7,00 |
| 12.08.2024 | 148,03 | 148,87 | 146,77 | 147,40 | -0,38% | 10,00 |
| 09.08.2024 | 147,25 | 148,66 | 145,85 | 147,96 | 0,49% | 7,00 |
| 08.08.2024 | 144,18 | 147,29 | 142,23 | 147,24 | 2,24% | 50,00 |
| 07.08.2024 | 143,33 | 147,66 | 142,77 | 144,02 | 0,08% | 26,00 |
| 06.08.2024 | 141,34 | 145,88 | 141,34 | 143,91 | 1,85% | 365,00 |
| 05.08.2024 | 145,65 | 145,65 | 123,99 | 141,30 | -2,91% | 1.570,00 |
| 02.08.2024 | 149,56 | 149,56 | 144,21 | 145,53 | -2,60% | 412,00 |
| 01.08.2024 | 152,14 | 153,28 | 149,27 | 149,42 | -1,18% | 77,00 |
| 31.07.2024 | 150,82 | 152,79 | 150,45 | 151,21 | 0,09% | 41,00 |
| 30.07.2024 | 150,33 | 152,67 | 150,18 | 151,08 | 0,46% | 483,00 |
| 29.07.2024 | 147,34 | 151,47 | 147,34 | 150,39 | 2,21% | 1,00 |
| 26.07.2024 | 143,69 | 147,50 | 143,45 | 147,14 | 1,93% | 17,00 |
| 25.07.2024 | 148,68 | 149,72 | 143,73 | 144,35 | -2,93% | 74,00 |
| 24.07.2024 | 144,87 | 149,01 | 143,49 | 148,71 | 2,64% | 2,00 |
| 23.07.2024 | 145,65 | 146,93 | 144,77 | 144,88 | -0,58% | 15,00 |
| 22.07.2024 | 143,38 | 146,07 | 143,38 | 145,73 | 1,67% | 318,00 |
| 19.07.2024 | 144,73 | 145,68 | 142,94 | 143,33 | -0,93% | 35,00 |
| 18.07.2024 | 144,47 | 146,60 | 144,15 | 144,67 | 0,15% | 48,00 |
| 17.07.2024 | 144,19 | 145,06 | 142,18 | 144,46 | 0,11% | - |
| 16.07.2024 | 142,64 | 144,40 | 142,29 | 144,30 | 1,21% | 280,00 |
| 15.07.2024 | 140,01 | 142,83 | 140,01 | 142,58 | 1,56% | - |
| 12.07.2024 | 139,18 | 141,68 | 138,78 | 140,39 | 0,83% | 14,00 |
| 11.07.2024 | 137,39 | 139,38 | 136,57 | 139,24 | 1,32% | - |
| 10.07.2024 | 139,72 | 140,60 | 135,32 | 137,42 | -1,66% | - |
| 09.07.2024 | 139,52 | 140,57 | 138,85 | 139,74 | 0,10% | 5,00 |
| 08.07.2024 | 138,73 | 139,76 | 137,75 | 139,60 | 0,57% | 23,00 |
| 05.07.2024 | 137,14 | 138,87 | 136,88 | 138,81 | 1,22% | - |
| 04.07.2024 | 137,21 | 137,63 | 137,13 | 137,14 | -0,07% | - |
| 03.07.2024 | 139,03 | 139,14 | 137,17 | 137,23 | -1,30% | 10,00 |
| 02.07.2024 | 137,00 | 139,09 | 135,13 | 139,04 | 1,27% | 79,00 |
| 01.07.2024 | 139,70 | 139,76 | 136,90 | 137,29 | -1,54% | 396,00 |
| 28.06.2024 | 139,90 | 140,33 | 138,07 | 139,44 | 0,23% | - |
| 27.06.2024 | 140,22 | 140,22 | 138,61 | 139,12 | -0,96% | 45,00 |
| 26.06.2024 | 138,95 | 140,47 | 138,50 | 140,47 | 1,20% | 36,00 |
| 25.06.2024 | 139,99 | 141,81 | 138,59 | 138,81 | -0,96% | - |
| 24.06.2024 | 140,10 | 141,46 | 139,11 | 140,15 | 0,04% | 8,00 |
| 21.06.2024 | 140,51 | 142,34 | 139,01 | 140,10 | -0,21% | 3,00 |
| 20.06.2024 | 139,06 | 140,60 | 138,48 | 140,40 | 0,96% | 22,00 |
| 19.06.2024 | 139,20 | 140,50 | 139,06 | 139,06 | -0,06% | 30,00 |