146,760€
0,53%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 146,94 | 146,96 | 146,76 | 146,76 | 0,53% | 15,00 |
| 26.06.2025 | 146,32 | 146,74 | 145,54 | 145,98 | -0,23% | 60,00 |
| 25.06.2025 | 148,92 | 150,24 | 146,32 | 146,32 | -2,14% | 154,00 |
| 24.06.2025 | 152,18 | 156,62 | 149,52 | 149,52 | 5,74% | 93,00 |
| 23.06.2025 | 141,40 | 141,40 | 141,40 | 141,40 | 0,03% | - |
| 20.06.2025 | 139,46 | 141,36 | 139,46 | 141,36 | 1,83% | - |
| 19.06.2025 | 140,00 | 140,00 | 138,82 | 138,82 | -1,38% | 13,00 |
| 18.06.2025 | 141,86 | 141,86 | 140,76 | 140,76 | -1,00% | 2,00 |
| 17.06.2025 | 142,32 | 143,34 | 141,78 | 142,18 | 0,77% | 738,00 |
| 16.06.2025 | 141,14 | 141,34 | 140,58 | 141,10 | 0,21% | 203,00 |
| 13.06.2025 | 143,88 | 143,92 | 140,80 | 140,80 | -2,70% | 325,00 |
| 12.06.2025 | 145,40 | 145,40 | 144,58 | 144,70 | -0,93% | 100,00 |
| 11.06.2025 | 146,98 | 146,98 | 145,42 | 146,06 | -0,54% | 8,00 |
| 10.06.2025 | 146,30 | 147,82 | 146,30 | 146,86 | 0,34% | - |
| 09.06.2025 | 145,42 | 147,48 | 145,42 | 146,36 | 1,26% | - |
| 06.06.2025 | 144,54 | 144,54 | 144,54 | 144,54 | 0,17% | - |
| 05.06.2025 | 143,30 | 144,30 | 143,30 | 144,30 | 2,15% | 70,00 |
| 04.06.2025 | 141,26 | 141,26 | 141,26 | 141,26 | 0,09% | - |
| 03.06.2025 | 141,14 | 141,14 | 141,14 | 141,14 | 0,04% | - |
| 02.06.2025 | 142,62 | 142,62 | 141,08 | 141,08 | -0,08% | 3,00 |
| 30.05.2025 | 140,30 | 141,20 | 140,30 | 141,20 | 1,42% | 5,00 |
| 29.05.2025 | 143,14 | 143,14 | 139,22 | 139,22 | -1,49% | - |
| 28.05.2025 | 141,18 | 141,56 | 140,90 | 141,32 | 0,14% | 11,00 |
| 27.05.2025 | 140,06 | 141,52 | 140,06 | 141,12 | 0,54% | 46,00 |
| 26.05.2025 | 139,62 | 141,40 | 139,60 | 140,36 | 0,24% | 332,00 |
| 23.05.2025 | 142,64 | 142,64 | 140,02 | 140,02 | -2,29% | - |
| 22.05.2025 | 142,96 | 143,30 | 141,70 | 143,30 | -0,20% | 50,00 |
| 21.05.2025 | 145,62 | 145,62 | 143,58 | 143,58 | -2,55% | 146,00 |
| 20.05.2025 | 149,34 | 150,56 | 147,04 | 147,34 | -1,81% | 59,00 |
| 19.05.2025 | 149,86 | 150,32 | 145,62 | 150,06 | 0,33% | 425,00 |
| 16.05.2025 | 141,86 | 149,64 | 141,86 | 149,56 | 5,59% | 1.130,00 |
| 15.05.2025 | 169,12 | 169,12 | 141,64 | 141,64 | -16,47% | 1.175,00 |
| 14.05.2025 | 170,58 | 170,58 | 169,56 | 169,56 | -0,63% | - |
| 13.05.2025 | 167,12 | 170,92 | 167,12 | 170,64 | 1,70% | 970,00 |
| 12.05.2025 | 166,60 | 170,88 | 166,60 | 167,78 | 2,73% | 940,00 |
| 09.05.2025 | 161,30 | 163,32 | 161,30 | 163,32 | 0,83% | - |
| 08.05.2025 | 161,98 | 161,98 | 161,98 | 161,98 | 0,77% | - |
| 07.05.2025 | 163,02 | 163,02 | 160,74 | 160,74 | -0,54% | 5,00 |
| 06.05.2025 | 161,62 | 161,62 | 161,62 | 161,62 | -1,66% | - |
| 05.05.2025 | 161,56 | 164,34 | 161,08 | 164,34 | 0,82% | 216,00 |
| 02.05.2025 | 161,22 | 163,00 | 161,06 | 163,00 | 0,92% | 200,00 |
| 30.04.2025 | 162,78 | 162,78 | 159,78 | 161,52 | 2,80% | - |
| 29.04.2025 | 156,12 | 157,12 | 156,12 | 157,12 | 1,09% | - |
| 28.04.2025 | 155,12 | 159,50 | 155,12 | 155,42 | -0,78% | 157,00 |
| 25.04.2025 | 157,44 | 158,56 | 155,80 | 156,64 | 0,13% | 77,00 |
| 24.04.2025 | 190,48 | 195,40 | 156,44 | 156,44 | -18,19% | 126,00 |
| 23.04.2025 | 190,70 | 193,70 | 190,48 | 191,22 | 2,32% | 16,00 |
| 22.04.2025 | 179,16 | 186,88 | 179,16 | 186,88 | 1,69% | 10,00 |
| 17.04.2025 | 185,68 | 185,68 | 183,78 | 183,78 | 0,35% | - |
| 16.04.2025 | 183,20 | 183,20 | 183,14 | 183,14 | -3,29% | - |
| 15.04.2025 | 186,06 | 190,60 | 186,06 | 189,38 | 1,35% | 15,00 |
| 14.04.2025 | 184,90 | 187,28 | 184,90 | 186,86 | 1,53% | 123,00 |
| 11.04.2025 | 182,38 | 184,04 | 182,38 | 184,04 | -0,40% | - |
| 10.04.2025 | 190,16 | 190,16 | 184,78 | 184,78 | 4,14% | - |
| 09.04.2025 | 174,06 | 177,44 | 168,00 | 177,44 | -0,43% | 367,00 |
| 08.04.2025 | 181,78 | 186,30 | 177,90 | 178,20 | -0,88% | 98,00 |
| 07.04.2025 | 170,10 | 179,78 | 161,52 | 179,78 | -0,88% | 290,00 |
| 04.04.2025 | 194,90 | 194,90 | 181,38 | 181,38 | -7,82% | 87,00 |
| 03.04.2025 | 199,28 | 199,28 | 196,38 | 196,76 | -5,65% | 14,00 |
| 02.04.2025 | 204,70 | 208,55 | 204,70 | 208,55 | 1,81% | 10,00 |
| 01.04.2025 | 203,10 | 205,05 | 201,10 | 204,85 | 0,44% | 16,00 |
| 31.03.2025 | 197,88 | 203,95 | 197,88 | 203,95 | 2,75% | - |
| 28.03.2025 | 202,10 | 202,10 | 198,50 | 198,50 | -3,45% | 140,00 |
| 27.03.2025 | 205,75 | 205,75 | 205,60 | 205,60 | -0,27% | 60,00 |
| 26.03.2025 | 205,10 | 206,15 | 205,10 | 206,15 | 0,27% | 251,00 |
| 24.03.2025 | 202,25 | 205,60 | 202,25 | 205,60 | 0,96% | 256,00 |
| 21.03.2025 | 204,45 | 204,45 | 203,65 | 203,65 | -0,07% | 10,00 |
| 20.03.2025 | 202,70 | 203,80 | 202,70 | 203,80 | 2,64% | 255,00 |
| 19.03.2025 | 198,56 | 198,56 | 198,56 | 198,56 | -0,41% | - |
| 18.03.2025 | 199,84 | 199,84 | 199,38 | 199,38 | -0,43% | - |
| 17.03.2025 | 196,62 | 200,25 | 196,62 | 200,25 | 2,01% | 50,00 |
| 16.03.2025 | 193,78 | 196,30 | 193,78 | 196,30 | 2,05% | - |
| 13.03.2025 | 193,08 | 194,52 | 192,36 | 192,36 | -0,73% | 165,00 |
| 12.03.2025 | 196,68 | 196,96 | 192,10 | 193,78 | -1,18% | 135,00 |
| 11.03.2025 | 195,00 | 196,18 | 195,00 | 196,10 | -0,80% | 126,00 |
| 10.03.2025 | 199,86 | 199,86 | 197,20 | 197,68 | -1,16% | 110,00 |
| 07.03.2025 | 202,95 | 202,95 | 197,40 | 200,00 | -1,79% | 303,00 |
| 06.03.2025 | 208,35 | 208,35 | 202,70 | 203,65 | -2,79% | 141,00 |
| 05.03.2025 | 211,30 | 211,30 | 207,55 | 209,50 | -0,76% | 126,00 |
| 04.03.2025 | 224,60 | 225,85 | 211,10 | 211,10 | -6,76% | 60,00 |
| 03.03.2025 | 226,80 | 228,35 | 226,25 | 226,40 | 1,73% | 35,00 |
| 28.02.2025 | 222,20 | 222,55 | 222,20 | 222,55 | 0,13% | 123,00 |
| 27.02.2025 | 219,65 | 222,25 | 219,65 | 222,25 | 1,18% | - |
| 26.02.2025 | 221,65 | 221,65 | 219,65 | 219,65 | -0,72% | - |
| 24.02.2025 | 222,00 | 224,20 | 221,25 | 221,25 | -0,34% | 20,00 |
| 21.02.2025 | 223,60 | 226,45 | 222,00 | 222,00 | -0,78% | 10,00 |
| 20.02.2025 | 225,35 | 225,60 | 223,75 | 223,75 | -0,82% | 1,00 |
| 19.02.2025 | 225,60 | 227,95 | 224,75 | 225,60 | -0,20% | 130,00 |
| 18.02.2025 | 222,20 | 226,05 | 221,95 | 226,05 | 2,19% | 75,00 |
| 17.02.2025 | 219,30 | 221,20 | 219,30 | 221,20 | 0,52% | - |
| 14.02.2025 | 220,15 | 220,15 | 220,05 | 220,05 | 0,18% | - |
| 13.02.2025 | 218,35 | 220,50 | 218,35 | 219,65 | 0,69% | - |
| 12.02.2025 | 221,15 | 221,15 | 218,15 | 218,15 | -1,47% | 4,00 |
| 11.02.2025 | 223,75 | 223,75 | 221,40 | 221,40 | -0,92% | 20,00 |
| 10.02.2025 | 223,65 | 223,65 | 222,65 | 223,45 | 0,27% | 40,00 |
| 07.02.2025 | 222,20 | 224,85 | 222,20 | 222,85 | 0,29% | 20,00 |
| 06.02.2025 | 220,70 | 224,85 | 220,50 | 222,20 | 0,66% | 811,00 |
| 05.02.2025 | 206,10 | 220,80 | 206,10 | 220,75 | 6,44% | 68,00 |
| 04.02.2025 | 209,60 | 210,40 | 206,15 | 207,40 | -1,24% | 536,00 |
| 03.02.2025 | 207,35 | 211,10 | 207,30 | 210,00 | 1,11% | 1.332,00 |