194,260€
-1,39%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 194,26 | 194,48 | 193,59 | 194,35 | -1,35% | 112,00 |
| 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 |
| 27.09.2024 | 159,40 | 159,40 | 158,14 | 159,38 | 0,47% | 151,00 |
| 26.09.2024 | 158,50 | 159,38 | 158,50 | 158,64 | 1,50% | 343,00 |
| 25.09.2024 | 157,38 | 157,38 | 156,30 | 156,30 | -3,66% | 20,00 |
| 24.09.2024 | 160,96 | 162,24 | 160,96 | 162,24 | 2,06% | 6,00 |
| 23.09.2024 | 159,78 | 159,78 | 158,96 | 158,96 | -0,11% | 2,00 |
| 20.09.2024 | 159,30 | 160,34 | 159,14 | 159,14 | -0,34% | 109,00 |
| 19.09.2024 | 159,96 | 159,96 | 158,32 | 159,68 | 1,72% | 771,00 |
| 18.09.2024 | 156,98 | 156,98 | 156,98 | 156,98 | -0,56% | - |
| 17.09.2024 | 157,62 | 158,40 | 157,62 | 157,86 | -0,59% | 87,00 |
| 16.09.2024 | 158,16 | 158,80 | 157,98 | 158,80 | 0,01% | 175,00 |
| 13.09.2024 | 156,26 | 158,78 | 156,26 | 158,78 | 1,85% | 164,00 |
| 12.09.2024 | 155,06 | 156,00 | 155,06 | 155,90 | 0,23% | 90,00 |
| 11.09.2024 | 155,02 | 155,54 | 155,02 | 155,54 | 0,23% | 37,00 |
| 10.09.2024 | 155,18 | 155,18 | 155,18 | 155,18 | 1,03% | - |
| 09.09.2024 | 153,60 | 153,60 | 153,60 | 153,60 | -0,07% | - |
| 06.09.2024 | 154,12 | 154,12 | 153,70 | 153,70 | -1,49% | 2,00 |
| 05.09.2024 | 156,02 | 156,02 | 156,02 | 156,02 | -0,78% | - |
| 04.09.2024 | 156,28 | 157,24 | 156,28 | 157,24 | 0,19% | 48,00 |
| 03.09.2024 | 156,94 | 156,94 | 156,94 | 156,94 | -0,30% | - |
| 02.09.2024 | 158,36 | 158,36 | 156,92 | 157,42 | 0,73% | 40,00 |
| 30.08.2024 | 156,28 | 156,28 | 156,28 | 156,28 | 2,02% | 25,00 |
| 29.08.2024 | 153,18 | 153,18 | 153,18 | 153,18 | -0,92% | - |
| 28.08.2024 | 152,06 | 154,60 | 152,06 | 154,60 | 1,93% | 33,00 |
| 27.08.2024 | 151,68 | 151,68 | 151,68 | 151,68 | -0,62% | - |
| 26.08.2024 | 151,32 | 152,62 | 151,32 | 152,62 | -0,01% | 50,00 |
| 23.08.2024 | 151,76 | 152,64 | 151,76 | 152,64 | 0,55% | 50,00 |
| 22.08.2024 | 150,48 | 151,80 | 150,48 | 151,80 | 0,74% | 50,00 |
| 21.08.2024 | 150,68 | 150,68 | 150,68 | 150,68 | -0,74% | - |
| 20.08.2024 | 151,28 | 152,36 | 151,28 | 151,80 | 0,29% | 135,00 |
| 19.08.2024 | 150,32 | 151,66 | 150,32 | 151,36 | 0,36% | 180,00 |
| 16.08.2024 | 150,82 | 150,82 | 150,82 | 150,82 | 1,25% | - |
| 15.08.2024 | 148,96 | 148,96 | 148,96 | 148,96 | 1,11% | 2,00 |
| 14.08.2024 | 147,32 | 147,32 | 147,32 | 147,32 | 0,14% | - |
| 13.08.2024 | 147,12 | 147,12 | 147,12 | 147,12 | -0,31% | - |
| 12.08.2024 | 147,58 | 147,58 | 147,58 | 147,58 | -0,62% | - |
| 09.08.2024 | 146,14 | 148,50 | 146,14 | 148,50 | 4,53% | 348,00 |
| 08.08.2024 | 142,06 | 142,06 | 142,06 | 142,06 | -1,85% | - |
| 07.08.2024 | 144,74 | 144,74 | 144,74 | 144,74 | 1,47% | - |
| 06.08.2024 | 142,64 | 142,64 | 142,64 | 142,64 | -0,81% | 2,00 |
| 05.08.2024 | 140,00 | 143,80 | 135,00 | 143,80 | -3,03% | 95,00 |
| 02.08.2024 | 148,30 | 148,30 | 148,30 | 148,30 | -2,73% | 10,00 |