194,430€
-1,92%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 194,19 | 195,17 | 193,56 | 194,42 | -0,08% | 304,00 |
| 18.12.2024 | 194,39 | 199,13 | 194,29 | 194,58 | -0,07% | 219,00 |
| 17.12.2024 | 193,53 | 195,12 | 192,39 | 194,71 | 0,61% | 70,00 |
| 16.12.2024 | 194,76 | 196,72 | 193,13 | 193,53 | -0,74% | 92,00 |
| 13.12.2024 | 196,41 | 196,76 | 194,23 | 194,97 | -0,41% | 117,00 |
| 12.12.2024 | 193,85 | 196,06 | 192,99 | 195,78 | 0,71% | 80,00 |
| 11.12.2024 | 191,74 | 195,49 | 191,72 | 194,40 | 1,52% | - |
| 10.12.2024 | 191,79 | 193,38 | 190,54 | 191,49 | -0,45% | 168,00 |
| 09.12.2024 | 197,24 | 197,24 | 192,17 | 192,35 | -1,96% | 260,00 |
| 06.12.2024 | 193,01 | 196,48 | 192,00 | 196,19 | 1,78% | 94,00 |
| 05.12.2024 | 205,00 | 205,95 | 183,83 | 192,76 | -6,13% | 598,00 |
| 04.12.2024 | 205,50 | 206,43 | 202,30 | 205,35 | 0,21% | 564,00 |
| 03.12.2024 | 208,48 | 209,30 | 204,75 | 204,93 | -1,50% | 263,00 |
| 02.12.2024 | 211,15 | 212,08 | 207,27 | 208,05 | -1,02% | 505,00 |
| 29.11.2024 | 209,75 | 210,70 | 209,08 | 210,20 | 0,06% | 83,00 |
| 28.11.2024 | 209,50 | 210,40 | 209,20 | 210,08 | 0,62% | - |
| 27.11.2024 | 212,08 | 212,13 | 207,95 | 208,77 | -1,65% | 60,00 |
| 26.11.2024 | 212,23 | 213,35 | 210,13 | 212,27 | 0,45% | - |
| 25.11.2024 | 212,52 | 213,63 | 209,70 | 211,33 | -0,67% | 120,00 |
| 22.11.2024 | 207,55 | 213,18 | 207,38 | 212,75 | 2,54% | - |
| 21.11.2024 | 206,10 | 210,60 | 206,10 | 207,48 | 0,33% | 200,00 |
| 20.11.2024 | 203,60 | 207,02 | 203,43 | 206,80 | 1,82% | 206,00 |
| 19.11.2024 | 201,13 | 204,75 | 199,81 | 203,10 | 1,12% | 250,00 |
| 18.11.2024 | 200,42 | 201,43 | 199,38 | 200,85 | 0,26% | 50,00 |
| 15.11.2024 | 198,78 | 200,50 | 197,89 | 200,33 | -0,06% | 50,00 |
| 14.11.2024 | 201,75 | 204,80 | 199,71 | 200,45 | -0,69% | 420,00 |
| 13.11.2024 | 201,38 | 203,23 | 200,77 | 201,85 | 0,19% | 44,00 |
| 12.11.2024 | 202,05 | 202,93 | 201,25 | 201,48 | -0,09% | 436,00 |
| 11.11.2024 | 197,02 | 202,30 | 196,94 | 201,65 | 2,53% | 42,00 |
| 08.11.2024 | 193,89 | 198,38 | 192,97 | 196,67 | 1,73% | 16,00 |
| 07.11.2024 | 197,04 | 198,55 | 192,60 | 193,33 | -1,72% | 136,00 |
| 06.11.2024 | 190,69 | 200,74 | 189,50 | 196,71 | 5,86% | 265,00 |
| 05.11.2024 | 184,63 | 186,04 | 182,15 | 185,82 | 0,62% | 164,00 |
| 04.11.2024 | 185,97 | 188,10 | 184,11 | 184,67 | -0,99% | 12.022,00 |
| 01.11.2024 | 182,34 | 186,83 | 182,18 | 186,52 | 2,47% | 44,00 |
| 31.10.2024 | 183,06 | 185,00 | 181,23 | 182,02 | -1,06% | - |
| 30.10.2024 | 185,69 | 186,62 | 183,25 | 183,97 | -0,97% | 76,00 |
| 29.10.2024 | 187,05 | 187,70 | 185,55 | 185,78 | -0,51% | 150,00 |
| 28.10.2024 | 185,66 | 186,74 | 185,14 | 186,74 | 1,02% | 165,00 |
| 25.10.2024 | 188,50 | 189,44 | 184,49 | 184,85 | -1,52% | 1.839,00 |
| 24.10.2024 | 187,83 | 189,66 | 187,44 | 187,71 | 0,05% | 212,00 |
| 23.10.2024 | 184,60 | 188,38 | 184,47 | 187,62 | 1,44% | 159,00 |
| 22.10.2024 | 181,83 | 185,12 | 175,15 | 184,96 | 1,46% | 362,00 |
| 21.10.2024 | 181,31 | 183,21 | 180,80 | 182,30 | 0,38% | 250,00 |
| 18.10.2024 | 180,81 | 182,49 | 180,05 | 181,61 | 0,46% | 2,00 |
| 17.10.2024 | 182,13 | 184,23 | 180,57 | 180,77 | -0,73% | 814,00 |
| 16.10.2024 | 178,45 | 182,27 | 177,27 | 182,10 | 2,16% | 30,00 |
| 15.10.2024 | 177,38 | 179,84 | 176,36 | 178,25 | 0,57% | - |
| 14.10.2024 | 174,08 | 177,36 | 174,08 | 177,24 | 1,79% | 79,00 |
| 11.10.2024 | 171,99 | 174,65 | 171,47 | 174,12 | 1,27% | 1.050,00 |
| 10.10.2024 | 171,45 | 172,42 | 170,93 | 171,93 | 0,18% | 252,00 |
| 09.10.2024 | 170,87 | 172,24 | 170,60 | 171,62 | 0,23% | 1.661,00 |
| 08.10.2024 | 168,40 | 172,00 | 168,05 | 171,22 | 1,57% | 190,00 |
| 07.10.2024 | 168,88 | 169,58 | 167,60 | 168,57 | -0,21% | 753,00 |
| 04.10.2024 | 166,49 | 169,17 | 166,25 | 168,93 | 1,62% | 6,00 |
| 03.10.2024 | 164,86 | 166,43 | 164,37 | 166,24 | 0,68% | 36,00 |
| 02.10.2024 | 163,74 | 165,33 | 163,28 | 165,11 | 0,79% | - |
| 01.10.2024 | 161,21 | 164,29 | 161,13 | 163,82 | 1,50% | 140,00 |
| 30.09.2024 | 159,47 | 161,64 | 158,82 | 161,40 | 1,01% | 206,00 |
| 27.09.2024 | 158,84 | 160,66 | 158,24 | 159,79 | 0,68% | 180,00 |
| 26.09.2024 | 159,92 | 160,13 | 157,86 | 158,71 | -0,18% | 8,00 |
| 25.09.2024 | 157,98 | 159,03 | 155,95 | 159,00 | 0,18% | 8,00 |
| 24.09.2024 | 161,50 | 164,00 | 157,69 | 158,72 | -1,61% | 20,00 |
| 23.09.2024 | 160,38 | 162,03 | 158,80 | 161,32 | 1,36% | 175,00 |
| 20.09.2024 | 159,87 | 160,51 | 157,86 | 159,16 | -0,62% | 165,00 |
| 19.09.2024 | 159,30 | 160,26 | 157,58 | 160,16 | 1,50% | - |
| 18.09.2024 | 157,73 | 158,27 | 156,75 | 157,79 | -0,01% | 407,00 |
| 17.09.2024 | 157,63 | 158,52 | 157,00 | 157,80 | 0,12% | 760,00 |
| 16.09.2024 | 158,51 | 159,08 | 156,99 | 157,61 | -0,17% | - |
| 13.09.2024 | 156,76 | 159,50 | 156,63 | 157,88 | 0,65% | 119,00 |
| 12.09.2024 | 155,60 | 157,08 | 155,27 | 156,86 | 1,09% | 225,00 |
| 11.09.2024 | 155,48 | 156,77 | 152,35 | 155,17 | -0,75% | 14,00 |
| 10.09.2024 | 155,76 | 157,64 | 155,00 | 156,35 | 0,08% | - |
| 09.09.2024 | 154,12 | 156,64 | 154,07 | 156,23 | 1,88% | 15,00 |
| 06.09.2024 | 154,65 | 156,62 | 153,15 | 153,35 | -1,29% | - |
| 05.09.2024 | 156,56 | 156,94 | 154,26 | 155,35 | -0,87% | 200,00 |
| 04.09.2024 | 156,80 | 157,98 | 156,14 | 156,71 | -0,52% | 108,00 |
| 03.09.2024 | 157,54 | 158,76 | 156,63 | 157,53 | -0,28% | 23,00 |
| 02.09.2024 | 158,10 | 158,34 | 157,32 | 157,97 | 0,01% | 4,00 |
| 30.08.2024 | 156,71 | 158,17 | 156,48 | 157,96 | 1,30% | 420,00 |
| 29.08.2024 | 153,73 | 157,27 | 153,65 | 155,94 | 0,85% | 1.203,00 |
| 28.08.2024 | 152,56 | 155,11 | 152,42 | 154,63 | 1,60% | - |
| 27.08.2024 | 152,25 | 152,94 | 151,75 | 152,19 | -0,06% | - |
| 26.08.2024 | 151,85 | 153,27 | 151,82 | 152,28 | 0,39% | - |
| 23.08.2024 | 152,30 | 153,84 | 150,70 | 151,69 | -0,16% | - |
| 22.08.2024 | 150,98 | 152,16 | 150,80 | 151,94 | 0,66% | 105,00 |
| 21.08.2024 | 151,20 | 152,26 | 149,81 | 150,95 | -0,05% | 160,00 |
| 20.08.2024 | 151,78 | 153,94 | 150,27 | 151,02 | -0,32% | - |
| 19.08.2024 | 151,06 | 152,59 | 150,62 | 151,50 | -0,18% | 20,00 |
| 16.08.2024 | 151,32 | 151,87 | 150,04 | 151,78 | 0,48% | - |
| 15.08.2024 | 149,45 | 151,24 | 148,99 | 151,06 | 1,43% | - |
| 14.08.2024 | 147,85 | 149,21 | 146,72 | 148,93 | 0,79% | - |
| 13.08.2024 | 147,67 | 148,45 | 146,83 | 147,76 | 0,22% | - |
| 12.08.2024 | 148,22 | 149,04 | 146,80 | 147,43 | -0,37% | - |
| 09.08.2024 | 146,64 | 148,17 | 145,84 | 147,98 | 0,80% | 280,00 |
| 08.08.2024 | 142,69 | 146,96 | 142,25 | 146,81 | 2,61% | 47,00 |
| 07.08.2024 | 145,21 | 147,29 | 142,78 | 143,07 | -0,62% | - |
| 06.08.2024 | 143,22 | 145,79 | 141,45 | 143,96 | 1,94% | 100,00 |
| 05.08.2024 | 139,70 | 145,52 | 122,75 | 141,22 | -2,98% | 752,00 |
| 02.08.2024 | 147,75 | 149,00 | 144,25 | 145,56 | -2,69% | 420,00 |