149,101$
-2,40%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 149,95 | 149,95 | 148,49 | 149,08 | -2,42% | - |
30.04.2024 | 153,77 | 153,82 | 152,26 | 152,77 | -0,91% | - |
29.04.2024 | 156,83 | 156,83 | 153,40 | 154,17 | -1,09% | - |
26.04.2024 | 153,84 | 156,85 | 152,87 | 155,87 | 1,71% | - |
25.04.2024 | 151,23 | 153,49 | 150,30 | 153,25 | 0,66% | - |
24.04.2024 | 155,90 | 155,90 | 152,00 | 152,24 | -2,07% | - |
23.04.2024 | 154,27 | 158,25 | 153,59 | 155,45 | 4,45% | - |
22.04.2024 | 148,90 | 149,69 | 148,04 | 148,83 | 0,38% | - |
19.04.2024 | 146,61 | 148,48 | 146,17 | 148,27 | 0,89% | - |
18.04.2024 | 147,19 | 147,84 | 146,35 | 146,96 | -0,07% | - |
17.04.2024 | 146,93 | 148,62 | 146,93 | 147,06 | 0,48% | - |
16.04.2024 | 147,84 | 148,98 | 146,07 | 146,35 | -1,24% | - |
15.04.2024 | 152,24 | 153,04 | 148,19 | 148,19 | -2,01% | - |
12.04.2024 | 152,36 | 153,20 | 150,68 | 151,23 | -1,52% | - |
11.04.2024 | 154,18 | 154,42 | 152,09 | 153,56 | -0,13% | - |
10.04.2024 | 153,67 | 155,14 | 153,67 | 153,76 | -0,98% | - |
09.04.2024 | 158,05 | 158,12 | 154,43 | 155,28 | -1,62% | - |
08.04.2024 | 157,55 | 158,24 | 156,88 | 157,84 | 0,25% | - |
05.04.2024 | 155,31 | 157,78 | 155,31 | 157,45 | 1,66% | - |
04.04.2024 | 158,93 | 158,99 | 154,84 | 154,88 | -1,80% | - |
03.04.2024 | 157,70 | 159,17 | 157,70 | 157,71 | -0,30% | - |
02.04.2024 | 157,71 | 159,40 | 157,47 | 158,18 | -0,95% | - |
28.03.2024 | 159,38 | 159,88 | 158,89 | 159,70 | 0,23% | - |
27.03.2024 | 159,35 | 159,74 | 157,81 | 159,33 | 0,48% | - |
26.03.2024 | 156,89 | 158,70 | 156,89 | 158,56 | 1,14% | - |
25.03.2024 | 155,86 | 156,80 | 155,68 | 156,77 | 0,17% | - |
22.03.2024 | 156,56 | 157,30 | 156,03 | 156,51 | 0,10% | - |
21.03.2024 | 156,25 | 156,78 | 155,59 | 156,35 | 0,58% | - |
20.03.2024 | 154,63 | 155,47 | 153,65 | 155,45 | 0,75% | - |
19.03.2024 | 151,72 | 154,46 | 151,72 | 154,29 | 1,40% | - |
18.03.2024 | 150,23 | 152,35 | 150,17 | 152,16 | 1,67% | - |
15.03.2024 | 148,49 | 150,72 | 148,41 | 149,65 | -0,08% | - |
14.03.2024 | 151,34 | 151,87 | 149,35 | 149,78 | -0,81% | - |
13.03.2024 | 150,69 | 151,71 | 149,88 | 151,00 | 0,22% | - |
12.03.2024 | 150,05 | 151,21 | 149,94 | 150,67 | 0,64% | - |
11.03.2024 | 150,88 | 151,41 | 149,18 | 149,71 | -1,05% | - |
08.03.2024 | 150,51 | 151,75 | 150,15 | 151,30 | 0,75% | - |
07.03.2024 | 150,93 | 151,97 | 149,94 | 150,19 | -0,25% | - |
06.03.2024 | 151,00 | 151,47 | 149,99 | 150,57 | 0,39% | - |
05.03.2024 | 149,56 | 151,35 | 149,56 | 149,98 | 0,02% | - |
04.03.2024 | 149,86 | 150,80 | 149,14 | 149,94 | -0,30% | - |
01.03.2024 | 149,41 | 151,13 | 149,41 | 150,38 | 0,71% | - |
29.02.2024 | 148,41 | 149,82 | 147,49 | 149,32 | 0,96% | - |
28.02.2024 | 150,70 | 151,68 | 146,35 | 147,90 | -1,84% | - |
27.02.2024 | 151,09 | 151,09 | 149,75 | 150,66 | -0,19% | - |
26.02.2024 | 150,20 | 151,48 | 150,03 | 150,95 | 0,02% | - |
23.02.2024 | 150,46 | 151,58 | 149,98 | 150,92 | 0,53% | - |
22.02.2024 | 149,07 | 150,42 | 148,68 | 150,12 | 1,69% | - |
21.02.2024 | 147,19 | 147,68 | 146,36 | 147,63 | -0,18% | - |
20.02.2024 | 147,52 | 149,13 | 147,52 | 147,89 | -0,10% | - |
16.02.2024 | 148,32 | 148,65 | 147,31 | 148,04 | 0,02% | 2.207.483,00 |
15.02.2024 | 145,73 | 148,07 | 145,44 | 148,01 | 2,09% | 2.216.246,00 |
14.02.2024 | 144,16 | 145,21 | 142,98 | 144,98 | 0,98% | 2.234.226,00 |
13.02.2024 | 143,70 | 144,35 | 142,47 | 143,58 | -0,45% | 2.116.018,00 |
12.02.2024 | 144,31 | 144,86 | 143,70 | 144,23 | 0,00% | 1.689.617,00 |
09.02.2024 | 143,38 | 144,34 | 142,74 | 144,23 | 0,47% | 2.095.015,00 |
08.02.2024 | 142,25 | 143,66 | 142,14 | 143,55 | 0,59% | 2.283.661,00 |
07.02.2024 | 141,11 | 143,77 | 140,26 | 142,71 | 1,15% | 2.906.444,00 |
06.02.2024 | 141,62 | 141,89 | 137,13 | 141,09 | -2,12% | 5.105.375,00 |
05.02.2024 | 144,46 | 145,28 | 143,60 | 144,15 | -0,52% | 3.297.390,00 |
02.02.2024 | 144,27 | 145,87 | 143,49 | 144,90 | 0,67% | 2.565.294,00 |
01.02.2024 | 142,17 | 143,98 | 141,83 | 143,94 | 1,46% | 2.337.318,00 |
31.01.2024 | 144,41 | 144,82 | 141,85 | 141,87 | -1,51% | 3.091.883,00 |
30.01.2024 | 143,35 | 144,20 | 142,62 | 144,05 | 0,80% | 2.301.876,00 |
29.01.2024 | 140,69 | 143,12 | 140,68 | 142,91 | 1,11% | 2.080.233,00 |
26.01.2024 | 140,56 | 141,75 | 140,17 | 141,34 | 0,48% | 1.972.696,00 |
25.01.2024 | 140,89 | 141,09 | 139,79 | 140,66 | 0,47% | 2.130.788,00 |
24.01.2024 | 141,06 | 141,69 | 139,74 | 140,00 | -0,43% | 2.455.250,00 |
23.01.2024 | 140,78 | 141,01 | 140,21 | 140,60 | 0,06% | 2.242.499,00 |
22.01.2024 | 139,52 | 140,64 | 139,52 | 140,52 | 1,08% | 2.082.085,00 |
19.01.2024 | 138,21 | 139,35 | 137,65 | 139,02 | 0,88% | 3.053.996,00 |
18.01.2024 | 138,00 | 138,71 | 136,93 | 137,81 | 0,27% | 2.882.857,00 |
17.01.2024 | 137,00 | 137,99 | 136,48 | 137,44 | 0,32% | 3.139.533,00 |
16.01.2024 | 136,30 | 137,25 | 135,97 | 137,00 | 0,06% | 2.702.907,00 |
12.01.2024 | 136,99 | 137,15 | 136,25 | 136,92 | 0,39% | 1.963.174,00 |
11.01.2024 | 136,50 | 136,50 | 135,13 | 136,39 | 0,73% | 2.105.152,00 |
10.01.2024 | 136,00 | 136,48 | 134,94 | 135,40 | 0,22% | 2.008.954,00 |
09.01.2024 | 134,34 | 135,28 | 134,34 | 135,10 | -0,10% | 2.322.699,00 |
08.01.2024 | 134,30 | 135,27 | 133,66 | 135,23 | 2,01% | 2.453.496,00 |
05.01.2024 | 133,21 | 133,70 | 132,15 | 132,57 | -0,32% | 2.564.880,00 |
04.01.2024 | 132,16 | 133,28 | 131,95 | 133,00 | 0,95% | 2.839.159,00 |
03.01.2024 | 133,01 | 133,01 | 131,41 | 131,75 | -1,00% | 3.710.743,00 |
02.01.2024 | 132,33 | 133,67 | 131,94 | 133,08 | 0,18% | 3.227.824,00 |
29.12.2023 | 133,41 | 133,81 | 132,22 | 132,84 | -0,40% | 2.021.783,00 |
28.12.2023 | 132,65 | 133,84 | 132,65 | 133,38 | 0,28% | 1.636.069,00 |
27.12.2023 | 132,47 | 133,25 | 132,47 | 133,01 | 0,32% | 1.762.876,00 |
26.12.2023 | 133,43 | 133,58 | 132,36 | 132,59 | -0,76% | 2.149.521,00 |
22.12.2023 | 134,00 | 134,20 | 133,12 | 133,61 | 0,30% | 2.360.064,00 |
21.12.2023 | 133,14 | 134,11 | 132,75 | 133,21 | 0,35% | 2.036.598,00 |
20.12.2023 | 133,46 | 134,80 | 132,68 | 132,74 | -1,07% | 2.780.573,00 |
19.12.2023 | 134,08 | 134,77 | 133,56 | 134,18 | -0,23% | 4.221.796,00 |
18.12.2023 | 133,60 | 135,27 | 132,59 | 134,49 | 1,11% | 4.164.973,00 |
15.12.2023 | 133,65 | 134,33 | 132,35 | 133,01 | -1,48% | 7.200.131,00 |
14.12.2023 | 135,29 | 136,49 | 134,26 | 135,01 | -0,16% | 5.353.179,00 |
13.12.2023 | 134,15 | 135,36 | 133,38 | 135,22 | 0,54% | 3.265.767,00 |
12.12.2023 | 134,01 | 134,68 | 133,57 | 134,49 | 0,43% | 3.076.470,00 |
11.12.2023 | 133,00 | 134,66 | 132,45 | 133,92 | 1,18% | 3.122.231,00 |
08.12.2023 | 131,50 | 132,58 | 131,46 | 132,36 | 0,72% | 2.364.472,00 |
07.12.2023 | 131,50 | 131,55 | 130,27 | 131,42 | 0,25% | 2.634.404,00 |
06.12.2023 | 131,00 | 131,72 | 130,09 | 131,09 | 0,49% | 2.613.480,00 |