222,075€
-0,60%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |