222,125€
-1,65%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 189,18 | 197,14 | 189,18 | 197,14 | 6,96% | 71,00 |
| 05.11.2024 | 184,12 | 184,32 | 182,98 | 184,32 | -0,39% | 220,00 |
| 04.11.2024 | 185,20 | 185,20 | 185,04 | 185,04 | 0,00% | 185,00 |
| 01.11.2024 | 181,68 | 185,04 | 181,68 | 185,04 | 0,82% | 30,00 |
| 31.10.2024 | 182,80 | 183,54 | 182,80 | 183,54 | -0,68% | 25,00 |
| 30.10.2024 | 185,38 | 185,38 | 184,80 | 184,80 | -1,04% | 5,00 |
| 29.10.2024 | 185,72 | 187,42 | 185,72 | 186,74 | 0,58% | 160,00 |
| 28.10.2024 | 186,06 | 186,20 | 185,02 | 185,66 | -0,04% | 398,00 |
| 25.10.2024 | 188,48 | 189,30 | 185,74 | 185,74 | -1,39% | 275,00 |
| 24.10.2024 | 187,08 | 189,06 | 187,08 | 188,36 | 1,62% | 155,00 |
| 23.10.2024 | 184,06 | 185,36 | 184,06 | 185,36 | 4,50% | 20,00 |
| 22.10.2024 | 181,48 | 182,40 | 177,38 | 177,38 | -2,43% | 108,00 |
| 21.10.2024 | 182,28 | 182,66 | 181,80 | 181,80 | 0,24% | 86,00 |
| 18.10.2024 | 179,90 | 181,36 | 179,90 | 181,36 | -0,43% | 48,00 |
| 17.10.2024 | 181,26 | 183,84 | 181,26 | 182,14 | 1,81% | 242,00 |
| 16.10.2024 | 177,78 | 178,90 | 177,78 | 178,90 | -0,22% | 118,00 |
| 15.10.2024 | 176,76 | 179,30 | 176,76 | 179,30 | 2,34% | 87,00 |
| 14.10.2024 | 174,10 | 175,58 | 174,10 | 175,20 | 1,71% | 66,00 |
| 11.10.2024 | 171,52 | 172,26 | 171,52 | 172,26 | 0,50% | 40,00 |
| 10.10.2024 | 170,86 | 172,46 | 170,86 | 171,40 | -0,26% | 390,00 |
| 09.10.2024 | 170,26 | 171,84 | 170,26 | 171,84 | 0,17% | 15,00 |
| 08.10.2024 | 167,84 | 171,54 | 167,78 | 171,54 | 1,32% | 76,00 |
| 07.10.2024 | 168,26 | 169,30 | 167,82 | 169,30 | 2,02% | 223,00 |
| 04.10.2024 | 165,94 | 165,94 | 165,94 | 165,94 | 0,90% | - |
| 03.10.2024 | 164,46 | 164,46 | 164,46 | 164,46 | 0,19% | - |
| 02.10.2024 | 164,14 | 164,14 | 164,14 | 164,14 | 2,18% | 12,00 |
| 01.10.2024 | 160,64 | 160,64 | 160,64 | 160,64 | -0,02% | - |
| 30.09.2024 | 159,98 | 160,68 | 159,98 | 160,68 | 0,82% | 553,00 |