Fiserv
[WKN: A1W3ZG | ISIN: NL0010556684]
Aktienkurse
18,460$ 0,19%
Echtzeit-Aktienkurs Fiserv
Bid: Ask:

Aktienkurse zur Fiserv Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
19.04.2024 18,27 18,62 18,27 18,47 0,24% 26.432,00
18.04.2024 18,77 18,98 18,27 18,43 -1,05% 159.799,00
17.04.2024 19,15 19,30 18,51 18,62 -3,12% 161.985,00
16.04.2024 18,84 19,22 18,57 19,22 0,65% 203.908,00
15.04.2024 19,72 20,02 19,09 19,10 -2,38% 72.682,00
12.04.2024 20,85 21,00 19,49 19,56 -5,14% 179.653,00
11.04.2024 20,17 20,68 19,96 20,62 2,49% 411.718,00
10.04.2024 19,30 20,14 19,24 20,12 1,67% 181.758,00
09.04.2024 19,61 19,82 19,41 19,79 1,07% 641.802,00
08.04.2024 19,99 19,99 19,53 19,58 -1,11% 420.982,00
05.04.2024 19,76 19,94 19,60 19,80 0,15% 564.760,00
04.04.2024 19,73 20,36 19,66 19,77 0,87% 1.018.948,00
03.04.2024 19,69 19,85 19,39 19,60 -0,15% 799.204,00
02.04.2024 19,80 20,05 19,30 19,63 0,05% 785.465,00
01.04.2024 19,94 19,95 19,51 19,62 -1,75% 481.486,00
28.03.2024 20,30 20,57 19,93 19,97 -0,25% 1.606.275,00
27.03.2024 19,28 20,05 19,22 20,02 2,88% 783.028,00
26.03.2024 19,68 19,77 19,10 19,46 -0,41% 601.852,00
25.03.2024 19,49 20,04 19,40 19,54 0,31% 498.886,00
22.03.2024 19,52 19,77 19,24 19,48 -0,46% 703.195,00
21.03.2024 19,42 19,72 19,42 19,57 1,14% 890.517,00
20.03.2024 18,97 19,62 18,90 19,35 0,89% 879.777,00
19.03.2024 18,63 19,19 18,62 19,18 3,28% 1.410.659,00
18.03.2024 18,50 18,69 18,37 18,57 0,65% 1.021.422,00
15.03.2024 18,30 18,70 18,30 18,45 -0,38% 2.000.126,00
14.03.2024 18,59 18,72 18,32 18,52 0,71% 602.882,00
13.03.2024 18,51 18,79 18,30 18,39 0,27% 621.882,00
12.03.2024 18,29 18,35 17,97 18,34 0,22% 741.146,00
11.03.2024 18,15 18,47 17,99 18,30 0,22% 471.478,00
08.03.2024 18,69 18,74 18,16 18,26 -1,83% 459.659,00
07.03.2024 18,28 18,68 18,25 18,60 2,31% 549.148,00
06.03.2024 18,20 18,36 17,92 18,18 1,11% 476.618,00
05.03.2024 18,19 18,47 17,96 17,98 -1,80% 466.181,00
04.03.2024 18,94 18,94 18,30 18,31 -2,92% 522.738,00
01.03.2024 18,18 18,96 17,94 18,86 5,42% 690.735,00
29.02.2024 18,47 18,75 17,79 17,89 -1,32% 1.078.432,00
28.02.2024 18,38 18,57 18,12 18,13 -2,32% 785.944,00
27.02.2024 18,64 18,77 18,45 18,56 0,27% 471.255,00
26.02.2024 18,51 18,72 18,28 18,51 -1,02% 676.335,00
23.02.2024 18,60 18,88 18,42 18,70 -1,16% 794.226,00
22.02.2024 19,01 19,37 18,75 18,92 -2,07% 1.129.741,00
21.02.2024 19,30 20,82 19,06 19,32 0,47% 2.126.139,00
20.02.2024 19,08 19,36 18,97 19,23 0,73% 1.491.360,00
16.02.2024 18,75 19,37 18,62 19,09 1,87% 1.498.955,00
15.02.2024 17,98 18,88 17,88 18,74 5,22% 700.915,00
14.02.2024 17,95 18,08 17,64 17,81 0,62% 679.257,00
13.02.2024 17,96 18,10 17,49 17,70 -2,80% 747.671,00
12.02.2024 17,77 18,36 17,77 18,21 3,23% 616.803,00
09.02.2024 17,59 17,72 17,48 17,64 0,51% 882.256,00
08.02.2024 17,35 17,73 17,29 17,55 1,45% 653.562,00
07.02.2024 17,34 17,40 17,05 17,30 -0,57% 569.030,00
06.02.2024 17,28 17,54 17,14 17,40 1,52% 680.289,00
05.02.2024 17,02 17,32 16,79 17,14 -0,17% 870.759,00
02.02.2024 17,73 17,75 17,17 17,17 -3,70% 673.837,00
01.02.2024 17,66 17,96 17,48 17,83 1,31% 734.556,00
31.01.2024 17,83 18,09 17,33 17,60 -1,01% 1.091.257,00
30.01.2024 17,96 18,03 17,32 17,78 -4,10% 1.309.008,00
29.01.2024 17,96 18,63 17,73 18,54 2,60% 1.039.446,00
26.01.2024 18,26 18,35 17,91 18,07 -0,99% 1.106.566,00
25.01.2024 19,12 19,25 18,18 18,25 -1,56% 1.565.481,00
24.01.2024 18,10 18,61 17,93 18,54 4,33% 1.645.687,00
23.01.2024 17,43 17,84 17,35 17,77 2,42% 681.563,00
22.01.2024 17,24 17,63 17,08 17,35 1,46% 1.497.711,00
19.01.2024 16,82 17,11 16,48 17,10 1,91% 1.022.832,00
18.01.2024 16,47 17,05 16,34 16,78 3,33% 1.081.767,00
17.01.2024 16,06 16,33 15,97 16,24 -1,04% 819.519,00
16.01.2024 16,35 16,76 16,27 16,41 -0,85% 1.099.225,00
12.01.2024 16,40 16,55 16,04 16,55 3,24% 800.385,00
11.01.2024 15,64 16,05 15,26 16,03 2,43% 1.163.839,00
10.01.2024 15,59 15,75 15,44 15,65 -0,25% 809.025,00
09.01.2024 16,14 16,31 15,50 15,69 -3,45% 1.165.232,00
08.01.2024 16,30 16,43 15,84 16,25 -3,27% 1.610.240,00
05.01.2024 15,58 16,91 15,57 16,80 7,83% 1.752.285,00
04.01.2024 16,07 16,07 15,50 15,58 -2,14% 725.389,00
03.01.2024 15,94 16,14 15,56 15,92 0,44% 935.608,00
02.01.2024 16,17 16,37 15,76 15,85 -0,44% 450.359,00
29.12.2023 16,26 16,38 15,82 15,92 -2,09% 1.249.532,00
28.12.2023 16,21 16,49 16,18 16,26 -0,61% 428.599,00
27.12.2023 16,24 16,55 16,24 16,36 0,25% 507.187,00
26.12.2023 16,40 16,47 16,24 16,32 1,30% 700.013,00
22.12.2023 16,48 16,65 16,01 16,11 -1,83% 514.562,00
21.12.2023 16,19 16,43 16,13 16,41 1,36% 644.269,00
20.12.2023 16,76 17,00 16,13 16,19 -3,34% 772.364,00
19.12.2023 16,37 16,76 16,36 16,75 3,01% 705.071,00
18.12.2023 16,54 16,77 16,24 16,26 -0,06% 538.831,00
15.12.2023 16,28 16,45 15,98 16,27 0,56% 1.944.437,00
14.12.2023 15,83 16,27 15,83 16,18 4,45% 911.504,00
13.12.2023 14,89 15,56 14,78 15,49 4,52% 681.633,00
12.12.2023 14,82 14,98 14,44 14,82 -1,85% 734.917,00
11.12.2023 15,29 15,47 14,84 15,10 -0,72% 897.320,00
08.12.2023 15,28 15,77 14,89 15,21 0,60% 1.429.747,00
07.12.2023 15,07 15,20 14,86 15,12 0,73% 459.495,00
06.12.2023 15,62 15,88 14,95 15,01 -3,66% 633.834,00
05.12.2023 15,93 15,93 15,45 15,58 -2,32% 596.543,00
04.12.2023 15,57 15,95 15,47 15,95 1,92% 536.300,00
01.12.2023 15,44 15,90 15,28 15,65 0,64% 756.909,00
30.11.2023 15,94 16,17 15,45 15,55 -0,38% 824.930,00
29.11.2023 15,56 15,90 15,44 15,61 0,84% 820.407,00
28.11.2023 15,66 15,82 15,32 15,48 -0,71% 835.885,00
27.11.2023 15,69 15,82 15,49 15,59 -1,33% 827.700,00