216,086$
-1,40%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 218,34 | 219,90 | 214,99 | 216,16 | -1,37% | - |
| 27.03.2025 | 221,31 | 222,05 | 218,90 | 219,16 | -1,18% | - |
| 26.03.2025 | 222,46 | 223,96 | 220,87 | 221,78 | -0,42% | - |
| 25.03.2025 | 222,04 | 223,20 | 221,60 | 222,71 | 0,46% | - |
| 24.03.2025 | 220,60 | 223,23 | 220,04 | 221,69 | 1,74% | - |
| 21.03.2025 | 219,91 | 220,65 | 217,37 | 217,90 | -1,77% | - |
| 20.03.2025 | 219,71 | 222,56 | 219,14 | 221,83 | 0,70% | - |
| 19.03.2025 | 217,46 | 221,58 | 216,98 | 220,29 | 1,59% | - |
| 18.03.2025 | 217,92 | 218,20 | 215,92 | 216,84 | -0,58% | - |
| 17.03.2025 | 213,98 | 218,73 | 213,35 | 218,11 | 1,48% | - |
| 14.03.2025 | 210,82 | 214,98 | 208,53 | 214,93 | 2,61% | - |
| 13.03.2025 | 210,76 | 213,54 | 208,59 | 209,46 | -0,88% | - |
| 12.03.2025 | 214,65 | 215,53 | 209,66 | 211,33 | -1,01% | - |
| 11.03.2025 | 214,47 | 215,67 | 212,78 | 213,49 | -0,49% | - |
| 10.03.2025 | 215,44 | 216,72 | 212,43 | 214,54 | -1,57% | - |
| 07.03.2025 | 219,46 | 220,03 | 212,90 | 217,96 | -0,88% | - |
| 06.03.2025 | 224,16 | 224,37 | 218,85 | 219,90 | -2,70% | - |
| 05.03.2025 | 225,24 | 226,59 | 223,13 | 225,99 | 0,99% | - |
| 04.03.2025 | 236,25 | 236,25 | 223,50 | 223,78 | -5,82% | - |
| 03.03.2025 | 237,57 | 238,36 | 234,75 | 237,62 | 0,95% | - |
| 28.02.2025 | 231,68 | 235,39 | 231,45 | 235,39 | 1,67% | - |
| 27.02.2025 | 230,84 | 234,57 | 230,84 | 231,52 | 0,82% | - |
| 26.02.2025 | 232,73 | 234,17 | 229,52 | 229,64 | -1,15% | - |
| 25.02.2025 | 228,06 | 232,73 | 228,06 | 232,32 | 0,21% | - |
| 24.02.2025 | 230,44 | 233,22 | 228,52 | 231,83 | -0,21% | - |
| 21.02.2025 | 235,87 | 235,87 | 231,32 | 232,31 | -0,91% | - |
| 20.02.2025 | 236,51 | 237,23 | 234,30 | 234,45 | -0,77% | - |
| 19.02.2025 | 236,19 | 236,64 | 234,48 | 236,26 | 0,05% | - |
| 18.02.2025 | 231,93 | 236,77 | 231,80 | 236,15 | 1,57% | - |
| 17.02.2025 | 232,10 | 232,51 | 231,71 | 232,51 | 0,72% | - |
| 14.02.2025 | 230,24 | 232,56 | 230,24 | 230,85 | 0,43% | - |
| 13.02.2025 | 228,49 | 230,66 | 227,63 | 229,86 | 0,93% | - |
| 12.02.2025 | 228,25 | 229,51 | 226,49 | 227,75 | -0,96% | - |
| 11.02.2025 | 230,02 | 230,46 | 228,74 | 229,96 | -0,27% | - |
| 10.02.2025 | 231,91 | 231,91 | 229,61 | 230,58 | 0,22% | - |
| 07.02.2025 | 231,37 | 233,23 | 230,05 | 230,08 | -0,40% | - |
| 06.02.2025 | 230,76 | 232,14 | 228,67 | 231,01 | 0,94% | - |
| 05.02.2025 | 221,25 | 231,51 | 221,25 | 228,86 | 6,72% | - |
| 04.02.2025 | 218,21 | 218,53 | 213,23 | 214,45 | -1,02% | - |
| 03.02.2025 | 214,49 | 217,37 | 212,19 | 216,66 | 0,37% | - |
| 31.01.2025 | 216,01 | 217,47 | 215,49 | 215,86 | -0,02% | - |
| 30.01.2025 | 213,33 | 217,94 | 213,33 | 215,89 | 1,60% | - |
| 29.01.2025 | 211,97 | 219,39 | 211,55 | 212,49 | 0,40% | - |
| 28.01.2025 | 214,20 | 214,20 | 211,06 | 211,65 | -0,69% | - |
| 27.01.2025 | 207,70 | 213,11 | 207,70 | 213,11 | 2,06% | - |
| 24.01.2025 | 206,45 | 209,38 | 206,45 | 208,81 | 1,18% | - |
| 23.01.2025 | 207,99 | 208,60 | 204,71 | 206,37 | -1,49% | - |
| 22.01.2025 | 210,12 | 210,12 | 207,71 | 209,50 | 0,32% | - |
| 21.01.2025 | 209,74 | 210,62 | 208,79 | 208,83 | 0,10% | - |
| 17.01.2025 | 209,08 | 209,08 | 206,25 | 208,61 | 1,19% | - |
| 16.01.2025 | 204,85 | 207,15 | 204,64 | 206,17 | 0,97% | - |
| 15.01.2025 | 206,86 | 206,86 | 203,36 | 204,19 | -0,09% | - |
| 14.01.2025 | 203,60 | 205,32 | 203,25 | 204,37 | 1,44% | - |
| 13.01.2025 | 199,35 | 201,63 | 199,35 | 201,47 | 0,54% | - |
| 10.01.2025 | 204,75 | 204,75 | 199,62 | 200,39 | -2,31% | - |
| 08.01.2025 | 204,05 | 205,59 | 203,78 | 205,14 | 0,69% | - |
| 07.01.2025 | 206,00 | 207,26 | 203,58 | 203,74 | -0,90% | - |
| 06.01.2025 | 209,25 | 209,25 | 205,51 | 205,59 | -1,40% | - |
| 03.01.2025 | 207,22 | 208,52 | 205,55 | 208,52 | 1,19% | - |
| 02.01.2025 | 205,66 | 207,67 | 204,54 | 206,07 | -0,82% | - |
| 27.12.2024 | 210,30 | 210,30 | 206,27 | 207,77 | 0,52% | - |
| 23.12.2024 | 206,09 | 206,77 | 203,86 | 206,69 | 0,16% | - |
| 20.12.2024 | 202,01 | 206,69 | 201,66 | 206,36 | 2,10% | - |
| 19.12.2024 | 203,13 | 205,41 | 202,00 | 202,12 | 0,21% | - |
| 18.12.2024 | 205,74 | 208,28 | 201,69 | 201,69 | -1,21% | - |
| 17.12.2024 | 202,71 | 204,56 | 202,24 | 204,17 | 0,43% | - |
| 16.12.2024 | 205,59 | 206,16 | 202,95 | 203,30 | -0,70% | - |
| 13.12.2024 | 205,88 | 205,99 | 203,92 | 204,74 | -0,08% | - |
| 12.12.2024 | 203,48 | 205,20 | 203,31 | 204,91 | 0,48% | - |
| 11.12.2024 | 203,22 | 205,01 | 201,83 | 203,94 | 1,20% | - |
| 10.12.2024 | 202,47 | 203,05 | 200,63 | 201,51 | -0,66% | - |
| 09.12.2024 | 206,83 | 207,38 | 202,72 | 202,85 | -2,09% | - |
| 06.12.2024 | 204,51 | 207,34 | 204,51 | 207,18 | 1,62% | - |
| 05.12.2024 | 202,80 | 207,69 | 201,28 | 203,88 | -5,55% | - |
| 04.12.2024 | 214,77 | 216,24 | 213,27 | 215,87 | 0,30% | - |
| 03.12.2024 | 218,47 | 219,67 | 215,18 | 215,21 | -1,52% | - |
| 02.12.2024 | 222,32 | 222,32 | 217,82 | 218,52 | -1,15% | - |
| 29.11.2024 | 221,71 | 222,24 | 220,74 | 221,05 | 0,25% | - |
| 27.11.2024 | 221,65 | 222,23 | 220,03 | 220,51 | -0,86% | - |
| 26.11.2024 | 221,47 | 223,19 | 221,44 | 222,42 | 0,26% | - |
| 25.11.2024 | 222,58 | 223,07 | 219,87 | 221,84 | 0,03% | - |
| 22.11.2024 | 217,75 | 221,97 | 217,72 | 221,77 | 2,04% | - |
| 21.11.2024 | 219,08 | 219,16 | 217,27 | 217,35 | -0,22% | - |
| 20.11.2024 | 216,34 | 217,99 | 215,22 | 217,83 | 1,26% | - |
| 19.11.2024 | 212,34 | 216,61 | 211,86 | 215,12 | 1,13% | - |
| 18.11.2024 | 211,43 | 213,21 | 210,78 | 212,71 | 0,87% | - |
| 15.11.2024 | 209,22 | 211,07 | 209,22 | 210,87 | 0,01% | - |
| 14.11.2024 | 214,14 | 214,27 | 210,20 | 210,86 | -1,15% | - |
| 13.11.2024 | 214,18 | 215,22 | 213,32 | 213,32 | -0,30% | - |
| 12.11.2024 | 214,98 | 215,24 | 213,88 | 213,96 | -0,41% | - |
| 11.11.2024 | 212,46 | 215,36 | 212,46 | 214,84 | 1,90% | - |
| 08.11.2024 | 209,82 | 212,90 | 209,60 | 210,83 | 0,98% | - |
| 07.11.2024 | 213,01 | 213,01 | 207,73 | 208,79 | -1,14% | - |
| 06.11.2024 | 213,12 | 213,12 | 204,82 | 211,20 | 4,03% | - |
| 05.11.2024 | 200,52 | 203,20 | 198,93 | 203,02 | 1,10% | - |
| 04.11.2024 | 201,56 | 202,68 | 200,32 | 200,82 | -0,58% | - |
| 01.11.2024 | 198,27 | 202,26 | 198,15 | 201,99 | 2,02% | - |
| 31.10.2024 | 198,96 | 201,21 | 198,00 | 198,00 | -0,87% | - |
| 30.10.2024 | 200,52 | 202,10 | 199,07 | 199,74 | -0,56% | - |
| 29.10.2024 | 201,93 | 202,65 | 200,68 | 200,86 | -0,29% | - |