205,325€
-0,01%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.04.2025 | 205,52 | 205,73 | 204,68 | 205,33 | -0,01% | - |
01.04.2025 | 203,40 | 205,35 | 203,40 | 205,35 | 1,91% | 282,00 |
31.03.2025 | 198,40 | 201,50 | 195,52 | 201,50 | 1,27% | 299,00 |
28.03.2025 | 202,70 | 202,90 | 198,98 | 198,98 | -1,91% | 61,00 |
27.03.2025 | 205,70 | 206,00 | 202,85 | 202,85 | -1,29% | 30,00 |
26.03.2025 | 206,10 | 206,45 | 205,50 | 205,50 | -0,02% | 910,00 |
25.03.2025 | 204,90 | 205,55 | 204,90 | 205,55 | 0,00% | 5,00 |
24.03.2025 | 201,80 | 205,55 | 201,80 | 205,55 | 0,93% | 35,00 |
21.03.2025 | 204,45 | 204,45 | 203,65 | 203,65 | -0,15% | 3,00 |
20.03.2025 | 202,15 | 203,95 | 202,15 | 203,95 | 1,14% | 1,00 |
19.03.2025 | 198,36 | 201,65 | 198,36 | 201,65 | 1,38% | 25,00 |
18.03.2025 | 199,56 | 199,56 | 198,90 | 198,90 | -0,55% | 40,00 |
17.03.2025 | 196,38 | 200,00 | 196,34 | 200,00 | 3,21% | 160,00 |
14.03.2025 | 193,44 | 193,78 | 193,44 | 193,78 | 0,93% | 50,00 |
13.03.2025 | 193,20 | 193,90 | 192,00 | 192,00 | -1,01% | 21,00 |
12.03.2025 | 195,92 | 196,46 | 192,90 | 193,96 | -0,81% | 244,00 |
11.03.2025 | 197,14 | 198,04 | 195,54 | 195,54 | -1,44% | 560,00 |
10.03.2025 | 200,15 | 200,15 | 198,40 | 198,40 | -1,15% | 194,00 |
07.03.2025 | 202,90 | 202,90 | 200,70 | 200,70 | -1,59% | 99,00 |
06.03.2025 | 208,45 | 208,45 | 203,95 | 203,95 | -1,76% | 403,00 |
05.03.2025 | 210,15 | 211,45 | 207,60 | 207,60 | -2,76% | 490,00 |
04.03.2025 | 225,95 | 227,15 | 212,10 | 213,50 | -6,11% | 265,00 |
03.03.2025 | 227,20 | 228,10 | 227,20 | 227,40 | 2,32% | 105,00 |
28.02.2025 | 222,30 | 224,05 | 222,25 | 222,25 | 1,32% | 76,00 |
27.02.2025 | 219,35 | 219,35 | 219,35 | 219,35 | -1,10% | - |
26.02.2025 | 221,05 | 222,60 | 221,05 | 221,80 | 0,84% | 216,00 |
25.02.2025 | 221,00 | 222,00 | 219,10 | 219,95 | -1,10% | 120,00 |
24.02.2025 | 222,80 | 222,80 | 222,40 | 222,40 | -0,80% | 64,00 |
21.02.2025 | 222,95 | 226,20 | 222,00 | 224,20 | -0,73% | 273,00 |
20.02.2025 | 225,65 | 225,85 | 225,65 | 225,85 | -0,13% | 30,00 |
19.02.2025 | 225,35 | 226,80 | 225,35 | 226,15 | -0,11% | 117,00 |
18.02.2025 | 220,85 | 226,40 | 220,85 | 226,40 | 1,78% | 76,00 |
17.02.2025 | 219,05 | 222,45 | 219,05 | 222,45 | 1,09% | 172,00 |
14.02.2025 | 219,60 | 220,60 | 218,90 | 220,05 | -0,09% | 1.049,00 |
13.02.2025 | 219,00 | 220,25 | 219,00 | 220,25 | 0,11% | 13,00 |
12.02.2025 | 221,25 | 222,40 | 220,00 | 220,00 | -1,12% | 52,00 |
11.02.2025 | 222,95 | 224,20 | 222,50 | 222,50 | -0,18% | 30,00 |
10.02.2025 | 223,20 | 223,20 | 222,90 | 222,90 | -0,71% | 7,00 |
07.02.2025 | 221,95 | 225,55 | 221,95 | 224,50 | 1,06% | 1.920,00 |
06.02.2025 | 220,45 | 225,20 | 220,45 | 222,15 | 0,79% | 467,00 |
05.02.2025 | 206,35 | 220,40 | 206,35 | 220,40 | 5,81% | 83,00 |
04.02.2025 | 210,80 | 210,80 | 208,30 | 208,30 | -1,09% | 81,00 |
03.02.2025 | 209,10 | 210,60 | 209,10 | 210,60 | 0,62% | 286,00 |
31.01.2025 | 207,50 | 210,10 | 207,50 | 209,30 | 2,65% | 116,00 |
30.01.2025 | 203,90 | 203,90 | 203,90 | 203,90 | -0,71% | - |
29.01.2025 | 202,50 | 205,35 | 202,50 | 205,35 | 0,81% | 35,00 |
28.01.2025 | 203,85 | 207,05 | 203,70 | 203,70 | 3,31% | 121,00 |
27.01.2025 | 197,18 | 197,18 | 197,18 | 197,18 | -0,78% | - |
24.01.2025 | 196,72 | 198,74 | 196,36 | 198,74 | 0,06% | 48,00 |
23.01.2025 | 200,45 | 200,45 | 198,40 | 198,62 | -1,33% | 30,00 |
22.01.2025 | 200,50 | 201,30 | 200,50 | 201,30 | 0,15% | 20,00 |
21.01.2025 | 202,65 | 203,65 | 201,00 | 201,00 | -1,33% | 219,00 |
20.01.2025 | 204,45 | 204,45 | 203,70 | 203,70 | -0,17% | 31,00 |
17.01.2025 | 200,05 | 204,05 | 200,05 | 204,05 | 2,15% | 85,00 |
16.01.2025 | 198,22 | 199,76 | 198,22 | 199,76 | 0,69% | 3,00 |
15.01.2025 | 198,00 | 198,40 | 198,00 | 198,40 | 0,09% | 200,00 |
14.01.2025 | 196,36 | 198,22 | 196,36 | 198,22 | 1,37% | 52,00 |
13.01.2025 | 195,02 | 195,54 | 195,02 | 195,54 | -0,44% | 10,00 |
10.01.2025 | 200,40 | 200,40 | 196,40 | 196,40 | -0,97% | 10,00 |
09.01.2025 | 198,32 | 198,32 | 198,32 | 198,32 | -0,12% | - |
08.01.2025 | 196,72 | 199,46 | 196,72 | 198,56 | 0,49% | 354,00 |
07.01.2025 | 197,12 | 197,60 | 197,12 | 197,60 | -0,56% | 10,00 |
06.01.2025 | 202,00 | 202,00 | 198,72 | 198,72 | -1,16% | 215,00 |
03.01.2025 | 200,20 | 201,90 | 200,20 | 201,05 | -0,32% | 234,00 |
02.01.2025 | 198,82 | 201,70 | 198,82 | 201,70 | 1,75% | 49,00 |
30.12.2024 | 198,24 | 198,24 | 198,24 | 198,24 | -0,38% | - |
27.12.2024 | 201,10 | 201,10 | 199,00 | 199,00 | -0,37% | 25,00 |
23.12.2024 | 197,48 | 199,74 | 197,48 | 199,74 | 3,47% | 10,00 |
20.12.2024 | 194,02 | 194,02 | 192,88 | 193,04 | -1,93% | 135,00 |
19.12.2024 | 193,72 | 196,84 | 193,72 | 196,84 | -0,08% | 422,00 |
18.12.2024 | 193,96 | 197,00 | 193,96 | 197,00 | 1,66% | 110,00 |
17.12.2024 | 192,76 | 193,78 | 192,76 | 193,78 | -1,00% | 60,00 |
16.12.2024 | 194,04 | 195,74 | 194,04 | 195,74 | 0,14% | 81,00 |
13.12.2024 | 195,46 | 195,46 | 195,46 | 195,46 | 1,22% | - |
12.12.2024 | 193,10 | 193,10 | 193,10 | 193,10 | 0,52% | - |
11.12.2024 | 190,78 | 193,40 | 190,78 | 192,10 | -0,16% | 283,00 |
10.12.2024 | 191,32 | 192,40 | 191,32 | 192,40 | -2,08% | 375,00 |
09.12.2024 | 197,06 | 197,16 | 196,48 | 196,48 | 0,61% | 64,00 |
06.12.2024 | 192,18 | 195,28 | 192,04 | 195,28 | 1,39% | 217,00 |
05.12.2024 | 204,55 | 204,55 | 183,28 | 192,60 | -4,82% | 1.267,00 |
04.12.2024 | 204,55 | 206,95 | 202,35 | 202,35 | -1,29% | 196,00 |
03.12.2024 | 208,85 | 208,85 | 205,00 | 205,00 | -1,70% | 271,00 |
02.12.2024 | 209,90 | 212,70 | 208,05 | 208,55 | -0,97% | 888,00 |
29.11.2024 | 208,30 | 210,60 | 208,30 | 210,60 | -0,19% | 50,00 |
28.11.2024 | 208,65 | 211,00 | 208,65 | 211,00 | 0,64% | 241,00 |
27.11.2024 | 211,45 | 211,45 | 209,65 | 209,65 | -1,67% | 136,00 |
26.11.2024 | 211,15 | 213,20 | 211,15 | 213,20 | 0,95% | 228,00 |
25.11.2024 | 213,00 | 213,75 | 210,55 | 211,20 | 0,09% | 521,00 |
22.11.2024 | 207,05 | 211,00 | 207,05 | 211,00 | 1,22% | 118,00 |
21.11.2024 | 206,70 | 210,80 | 206,23 | 208,45 | 1,51% | 505,00 |
20.11.2024 | 202,80 | 205,95 | 202,80 | 205,35 | 1,16% | 60,00 |
19.11.2024 | 200,50 | 203,20 | 200,50 | 203,00 | 1,81% | 31,00 |
18.11.2024 | 201,30 | 201,30 | 199,40 | 199,40 | 0,71% | 146,00 |
15.11.2024 | 198,00 | 198,00 | 198,00 | 198,00 | -3,23% | - |
14.11.2024 | 201,20 | 204,60 | 201,20 | 204,60 | 0,84% | 880,00 |
13.11.2024 | 200,80 | 203,10 | 200,65 | 202,90 | 0,35% | 200,00 |
12.11.2024 | 201,15 | 202,75 | 201,15 | 202,20 | 0,70% | 20,00 |
11.11.2024 | 196,40 | 201,60 | 196,40 | 200,80 | 3,93% | 85,00 |
08.11.2024 | 193,20 | 193,20 | 193,20 | 193,20 | -1,98% | - |
07.11.2024 | 195,68 | 197,10 | 195,68 | 197,10 | -0,02% | 52,00 |