156,530€
0,82%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 196,94 | 200,10 | 196,74 | 198,36 | 0,50% | 85,00 |
| 13.01.2025 | 195,54 | 197,64 | 194,57 | 197,38 | 0,91% | 400,00 |
| 10.01.2025 | 200,63 | 201,75 | 194,84 | 195,60 | -2,49% | 21,00 |
| 09.01.2025 | 199,11 | 201,58 | 198,75 | 200,60 | 0,82% | 210,00 |
| 08.01.2025 | 197,10 | 199,83 | 197,05 | 198,96 | 1,08% | - |
| 07.01.2025 | 197,95 | 199,56 | 196,67 | 196,84 | -0,63% | 17,00 |
| 06.01.2025 | 202,30 | 203,68 | 197,72 | 198,08 | -2,16% | 25,00 |
| 03.01.2025 | 200,60 | 202,45 | 199,57 | 202,45 | 0,85% | 150,00 |
| 02.01.2025 | 199,54 | 202,15 | 198,19 | 200,75 | 1,34% | 18,00 |
| 30.12.2024 | 199,49 | 200,28 | 197,83 | 198,10 | -0,07% | 116,00 |
| 27.12.2024 | 201,91 | 202,98 | 197,94 | 198,24 | -0,24% | 85,00 |
| 23.12.2024 | 197,66 | 199,66 | 195,94 | 198,71 | 0,53% | 145,00 |
| 20.12.2024 | 195,19 | 198,24 | 192,81 | 197,66 | 1,32% | 44,00 |
| 19.12.2024 | 194,93 | 197,69 | 193,56 | 195,08 | 0,00% | 64,00 |
| 18.12.2024 | 194,59 | 199,21 | 194,29 | 195,08 | 0,22% | 38,00 |
| 17.12.2024 | 193,49 | 195,18 | 192,15 | 194,66 | 0,60% | 37,00 |
| 16.12.2024 | 194,82 | 196,82 | 193,08 | 193,49 | -0,80% | 127,00 |
| 13.12.2024 | 195,72 | 198,20 | 194,17 | 195,06 | -0,46% | 17,00 |
| 12.12.2024 | 194,42 | 196,57 | 192,99 | 195,97 | 0,80% | 104,00 |
| 11.12.2024 | 191,45 | 196,07 | 190,54 | 194,42 | 1,58% | - |
| 10.12.2024 | 193,71 | 193,71 | 190,55 | 191,40 | -0,72% | 459,00 |
| 09.12.2024 | 196,19 | 196,70 | 192,13 | 192,79 | -1,33% | 1.160,00 |
| 06.12.2024 | 191,73 | 197,72 | 191,73 | 195,38 | 1,90% | 140,00 |
| 05.12.2024 | 205,40 | 205,40 | 184,15 | 191,74 | -6,59% | 319,00 |
| 04.12.2024 | 204,95 | 206,43 | 202,30 | 205,27 | 0,13% | 253,00 |
| 03.12.2024 | 208,13 | 209,30 | 204,63 | 205,00 | -1,50% | 100,00 |
| 02.12.2024 | 210,68 | 212,13 | 207,23 | 208,13 | -0,99% | 414,00 |
| 29.11.2024 | 210,08 | 211,18 | 209,02 | 210,20 | 0,06% | 192,00 |
| 28.11.2024 | 208,55 | 210,40 | 208,55 | 210,08 | 0,72% | 3,00 |