194,370€
-0,36%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 194,93 | 194,93 | 193,56 | 194,36 | -0,37% | 10,00 |
| 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 |
| 27.11.2024 | 212,08 | 212,33 | 207,75 | 208,58 | -1,36% | 16,00 |
| 26.11.2024 | 211,48 | 213,43 | 209,88 | 211,45 | -0,01% | 11,00 |
| 25.11.2024 | 214,18 | 214,18 | 209,58 | 211,48 | -1,24% | 165,00 |
| 22.11.2024 | 207,58 | 215,00 | 207,38 | 214,13 | 3,18% | 258,00 |
| 21.11.2024 | 206,43 | 210,20 | 206,20 | 207,52 | 0,44% | 35,00 |
| 20.11.2024 | 204,55 | 207,08 | 203,43 | 206,63 | 1,01% | 29,00 |
| 19.11.2024 | 200,70 | 205,00 | 199,64 | 204,55 | 1,74% | 32,00 |
| 18.11.2024 | 200,16 | 201,73 | 199,23 | 201,05 | 0,32% | - |
| 15.11.2024 | 200,25 | 200,55 | 197,89 | 200,40 | -0,05% | 336,00 |
| 14.11.2024 | 202,70 | 204,80 | 199,64 | 200,50 | -1,10% | 36,00 |
| 13.11.2024 | 201,50 | 203,30 | 200,77 | 202,73 | 0,61% | 165,00 |
| 12.11.2024 | 201,65 | 202,95 | 201,27 | 201,50 | -0,10% | 111,00 |
| 11.11.2024 | 196,80 | 202,38 | 196,80 | 201,70 | 2,49% | 154,00 |
| 08.11.2024 | 193,37 | 198,43 | 192,97 | 196,80 | 1,78% | 21,00 |
| 07.11.2024 | 196,86 | 198,61 | 192,56 | 193,36 | -1,69% | 37,00 |
| 06.11.2024 | 188,71 | 200,73 | 188,71 | 196,69 | 5,80% | 401,00 |
| 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 |