156,220€
-0,90%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 157,02 | 160,16 | 155,50 | 160,16 | 1,60% | 673,00 |
| 24.04.2025 | 190,50 | 193,18 | 157,42 | 157,64 | -17,78% | 1.116,00 |
| 23.04.2025 | 190,00 | 193,80 | 190,00 | 191,72 | 2,77% | 80,00 |
| 22.04.2025 | 179,76 | 186,56 | 179,76 | 186,56 | 0,33% | 95,00 |
| 17.04.2025 | 185,70 | 185,94 | 185,70 | 185,94 | -1,01% | 3,00 |
| 16.04.2025 | 184,26 | 187,84 | 184,26 | 187,84 | 0,56% | 17,00 |
| 15.04.2025 | 186,12 | 186,80 | 186,12 | 186,80 | 0,64% | 5,00 |
| 14.04.2025 | 185,84 | 188,88 | 185,62 | 185,62 | 1,65% | 144,00 |
| 11.04.2025 | 182,60 | 182,60 | 182,60 | 182,60 | -1,02% | - |
| 10.04.2025 | 190,32 | 190,32 | 184,48 | 184,48 | 3,22% | 22,00 |
| 09.04.2025 | 174,30 | 178,72 | 168,06 | 178,72 | -4,88% | 598,00 |
| 08.04.2025 | 181,90 | 187,88 | 181,90 | 187,88 | 5,09% | 45,00 |
| 07.04.2025 | 161,52 | 179,96 | 161,52 | 178,78 | -4,10% | 283,00 |
| 04.04.2025 | 195,00 | 195,00 | 183,62 | 186,42 | -6,10% | 109,00 |
| 03.04.2025 | 200,60 | 202,20 | 196,78 | 198,52 | -4,56% | 139,00 |
| 02.04.2025 | 204,85 | 208,00 | 203,70 | 208,00 | 1,29% | 49,00 |
| 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 |