156,640€
0,13%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 157,68 | 160,42 | 155,32 | 156,23 | 0,58% | 218,00 |
| 24.04.2025 | 190,98 | 197,00 | 154,81 | 155,33 | -18,97% | 160,00 |
| 23.04.2025 | 191,22 | 195,12 | 190,68 | 191,70 | 2,20% | 112,00 |
| 22.04.2025 | 179,50 | 188,04 | 179,46 | 187,58 | 2,21% | 30,00 |
| 17.04.2025 | 186,42 | 187,37 | 180,48 | 183,53 | -0,56% | - |
| 16.04.2025 | 183,79 | 188,62 | 182,95 | 184,56 | -2,19% | - |
| 15.04.2025 | 186,62 | 190,92 | 186,50 | 188,69 | 0,92% | 28,00 |
| 14.04.2025 | 186,90 | 188,52 | 184,65 | 186,97 | 1,90% | 151,00 |
| 11.04.2025 | 182,76 | 185,48 | 176,76 | 183,48 | 0,60% | - |
| 10.04.2025 | 190,82 | 192,16 | 177,07 | 182,38 | -5,12% | - |
| 09.04.2025 | 174,17 | 193,33 | 168,45 | 192,23 | 7,66% | 652,00 |
| 08.04.2025 | 182,48 | 190,37 | 174,81 | 178,56 | -1,74% | 150,00 |
| 07.04.2025 | 171,00 | 184,87 | 161,20 | 181,73 | 0,13% | 303,00 |
| 04.04.2025 | 195,31 | 195,83 | 181,39 | 181,50 | -7,69% | 186,00 |
| 03.04.2025 | 200,05 | 200,73 | 194,27 | 196,63 | -5,66% | - |
| 02.04.2025 | 205,35 | 209,18 | 203,63 | 208,43 | 1,29% | 25,00 |
| 01.04.2025 | 203,50 | 205,98 | 201,30 | 205,77 | 0,73% | 48,00 |
| 31.03.2025 | 198,42 | 205,08 | 194,75 | 204,27 | 2,34% | - |
| 28.03.2025 | 202,40 | 203,70 | 198,58 | 199,61 | -1,61% | 140,00 |
| 27.03.2025 | 205,85 | 206,25 | 202,40 | 202,88 | -1,62% | 60,00 |
| 26.03.2025 | 206,50 | 208,00 | 204,95 | 206,23 | -0,01% | - |
| 25.03.2025 | 205,45 | 206,52 | 204,52 | 206,25 | 0,50% | 251,00 |
| 24.03.2025 | 202,65 | 206,85 | 202,43 | 205,23 | 1,82% | 256,00 |
| 21.03.2025 | 204,73 | 204,88 | 200,88 | 201,55 | -1,35% | 10,00 |
| 20.03.2025 | 203,15 | 205,60 | 201,77 | 204,30 | 1,09% | 255,00 |
| 19.03.2025 | 198,85 | 203,50 | 198,78 | 202,10 | 1,93% | - |
| 18.03.2025 | 199,73 | 200,24 | 197,33 | 198,27 | -0,65% | - |
| 17.03.2025 | 196,27 | 200,38 | 194,96 | 199,57 | 1,39% | 50,00 |
| 14.03.2025 | 194,09 | 197,56 | 191,38 | 196,84 | 1,96% | - |
| 13.03.2025 | 193,27 | 196,71 | 191,95 | 193,05 | -0,36% | 195,00 |
| 12.03.2025 | 197,02 | 198,05 | 192,09 | 193,75 | -1,40% | 212,00 |
| 11.03.2025 | 197,70 | 198,04 | 194,71 | 196,50 | -0,86% | 144,00 |
| 10.03.2025 | 200,40 | 200,53 | 195,73 | 198,20 | -1,33% | 510,00 |
| 07.03.2025 | 203,60 | 203,68 | 196,33 | 200,88 | -1,47% | 253,00 |
| 06.03.2025 | 208,98 | 209,38 | 202,75 | 203,88 | -2,60% | 155,00 |
| 05.03.2025 | 211,88 | 211,95 | 207,08 | 209,33 | -0,78% | 149,00 |
| 04.03.2025 | 225,75 | 226,50 | 210,58 | 210,98 | -6,92% | 30,00 |
| 03.03.2025 | 227,65 | 228,65 | 223,68 | 226,65 | -0,21% | 65,00 |
| 28.02.2025 | 222,75 | 227,27 | 222,50 | 227,13 | 2,06% | 123,00 |
| 27.02.2025 | 220,13 | 225,30 | 219,95 | 222,55 | 1,57% | - |
| 26.02.2025 | 222,45 | 223,65 | 218,85 | 219,10 | -0,85% | - |
| 25.02.2025 | 222,25 | 222,25 | 216,45 | 220,98 | -0,35% | 220,00 |
| 24.02.2025 | 222,90 | 224,23 | 216,48 | 221,75 | -0,17% | 40,00 |
| 21.02.2025 | 224,23 | 226,45 | 221,23 | 222,13 | -0,55% | 10,00 |
| 20.02.2025 | 225,90 | 227,18 | 223,13 | 223,35 | -1,43% | 4,00 |
| 19.02.2025 | 226,27 | 227,33 | 224,68 | 226,60 | 0,19% | 610,00 |
| 18.02.2025 | 223,40 | 226,75 | 221,65 | 226,18 | 1,86% | 105,00 |
| 17.02.2025 | 220,52 | 222,45 | 220,48 | 222,05 | 1,00% | - |
| 14.02.2025 | 220,45 | 221,43 | 218,77 | 219,85 | 0,06% | - |
| 13.02.2025 | 218,98 | 221,08 | 218,25 | 219,73 | 0,27% | - |
| 12.02.2025 | 221,95 | 222,35 | 217,60 | 219,13 | -1,24% | 8,00 |
| 11.02.2025 | 223,60 | 223,77 | 221,27 | 221,88 | -0,86% | 38,00 |
| 10.02.2025 | 223,85 | 225,10 | 222,55 | 223,80 | 0,44% | 80,00 |
| 07.02.2025 | 222,77 | 225,65 | 221,13 | 222,83 | 0,20% | 128,00 |
| 06.02.2025 | 221,20 | 225,58 | 220,35 | 222,38 | 1,11% | 1.339,00 |
| 05.02.2025 | 206,15 | 222,35 | 205,20 | 219,93 | 6,44% | 192,00 |
| 04.02.2025 | 210,23 | 211,80 | 205,75 | 206,63 | -1,84% | 752,00 |
| 03.02.2025 | 207,63 | 211,52 | 206,83 | 210,50 | 1,06% | 3.330,00 |
| 31.01.2025 | 208,88 | 210,35 | 207,58 | 208,30 | 0,41% | - |
| 30.01.2025 | 204,77 | 209,02 | 204,20 | 207,45 | 1,63% | 500,00 |
| 29.01.2025 | 203,33 | 210,73 | 203,30 | 204,13 | 0,57% | 373,00 |
| 28.01.2025 | 204,40 | 207,00 | 202,20 | 202,98 | -0,11% | 10,00 |
| 27.01.2025 | 196,69 | 203,30 | 195,51 | 203,20 | 2,06% | 42,00 |
| 24.01.2025 | 197,22 | 199,50 | 194,50 | 199,10 | 0,47% | 1.045,00 |
| 23.01.2025 | 200,88 | 201,60 | 196,86 | 198,17 | -1,44% | 775,00 |
| 22.01.2025 | 201,75 | 202,23 | 199,25 | 201,08 | 0,26% | 100,00 |
| 21.01.2025 | 203,25 | 203,60 | 200,27 | 200,55 | -0,95% | 110,00 |
| 20.01.2025 | 204,48 | 205,00 | 201,83 | 202,48 | -0,27% | 301,00 |
| 17.01.2025 | 200,73 | 203,77 | 200,45 | 203,02 | 1,40% | 88,00 |
| 16.01.2025 | 198,89 | 201,23 | 198,78 | 200,23 | 0,95% | 12,00 |
| 15.01.2025 | 198,83 | 200,27 | 197,76 | 198,34 | -0,01% | 30,00 |
| 14.01.2025 | 197,27 | 200,02 | 196,93 | 198,36 | 0,57% | 50,00 |
| 13.01.2025 | 195,78 | 197,63 | 194,57 | 197,24 | 0,82% | - |
| 10.01.2025 | 201,30 | 201,75 | 194,86 | 195,64 | -2,44% | 86,00 |
| 09.01.2025 | 198,87 | 201,58 | 198,87 | 200,52 | 0,81% | 50,00 |
| 08.01.2025 | 197,26 | 199,78 | 197,05 | 198,92 | 0,95% | 15,00 |
| 07.01.2025 | 197,32 | 199,48 | 196,62 | 197,05 | -0,51% | 15,00 |
| 06.01.2025 | 202,75 | 203,68 | 197,79 | 198,06 | -2,12% | 289,00 |
| 03.01.2025 | 201,02 | 202,55 | 199,64 | 202,35 | 0,76% | 351,00 |
| 02.01.2025 | 198,73 | 202,05 | 198,19 | 200,83 | 1,38% | - |
| 30.12.2024 | 199,55 | 199,99 | 197,83 | 198,09 | -0,71% | 4,00 |
| 27.12.2024 | 201,85 | 202,93 | 197,95 | 199,50 | 0,44% | 50,00 |
| 23.12.2024 | 198,47 | 199,52 | 196,15 | 198,63 | 0,48% | 152,00 |
| 20.12.2024 | 194,47 | 198,28 | 192,38 | 197,68 | 1,35% | 57,00 |
| 19.12.2024 | 194,19 | 197,69 | 193,56 | 195,04 | 0,24% | 354,00 |
| 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% | - |