22,700$
-4,78%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,94 | 23,94 | 22,40 | 22,70 | -4,78% | 439.383,00 |
| 25.07.2024 | 22,43 | 24,50 | 22,30 | 23,84 | 1,15% | 309.941,00 |
| 24.07.2024 | 23,85 | 23,98 | 23,37 | 23,57 | -1,19% | 187.550,00 |
| 23.07.2024 | 23,62 | 23,96 | 23,32 | 23,86 | 1,08% | 147.183,00 |
| 22.07.2024 | 23,66 | 23,66 | 23,29 | 23,60 | 0,25% | 86.033,00 |
| 19.07.2024 | 22,98 | 23,76 | 22,93 | 23,54 | 0,86% | 176.763,00 |
| 18.07.2024 | 23,82 | 24,05 | 23,32 | 23,34 | -2,14% | 167.831,00 |
| 17.07.2024 | 24,33 | 24,34 | 23,76 | 23,85 | -1,53% | 169.514,00 |
| 16.07.2024 | 23,79 | 24,27 | 23,55 | 24,22 | 2,41% | 205.149,00 |
| 15.07.2024 | 22,79 | 23,86 | 22,58 | 23,65 | 4,46% | 113.626,00 |
| 12.07.2024 | 22,94 | 23,01 | 22,53 | 22,64 | -0,31% | 130.269,00 |
| 11.07.2024 | 22,28 | 22,91 | 22,28 | 22,71 | 2,48% | 160.542,00 |
| 10.07.2024 | 21,62 | 22,16 | 21,35 | 22,16 | 3,26% | 212.072,00 |
| 09.07.2024 | 22,06 | 22,06 | 21,12 | 21,46 | -4,58% | 257.668,00 |
| 08.07.2024 | 22,31 | 22,54 | 21,99 | 22,49 | -0,13% | 94.106,00 |
| 05.07.2024 | 22,63 | 22,74 | 22,33 | 22,52 | -0,31% | 179.846,00 |
| 03.07.2024 | 22,60 | 22,70 | 22,36 | 22,59 | 0,09% | 76.586,00 |
| 02.07.2024 | 22,58 | 22,84 | 22,42 | 22,57 | 0,45% | 196.489,00 |
| 01.07.2024 | 23,26 | 23,40 | 22,21 | 22,47 | -1,88% | 117.801,00 |
| 28.06.2024 | 23,43 | 23,72 | 22,88 | 22,90 | -1,34% | 229.506,00 |
| 27.06.2024 | 23,39 | 23,52 | 23,00 | 23,21 | 0,96% | 141.454,00 |
| 26.06.2024 | 23,38 | 23,39 | 22,99 | 22,99 | -2,38% | 147.501,00 |
| 25.06.2024 | 23,62 | 24,02 | 23,55 | 23,55 | -0,59% | 110.724,00 |
| 24.06.2024 | 23,28 | 23,80 | 23,28 | 23,69 | 1,94% | 85.825,00 |
| 21.06.2024 | 22,50 | 23,25 | 22,35 | 23,24 | 3,52% | 249.996,00 |
| 20.06.2024 | 21,81 | 22,49 | 21,81 | 22,45 | 3,08% | 143.475,00 |
| 18.06.2024 | 21,42 | 22,26 | 21,39 | 21,78 | 2,93% | 153.449,00 |
| 17.06.2024 | 21,19 | 21,47 | 21,12 | 21,16 | 0,71% | 80.691,00 |
| 14.06.2024 | 21,00 | 21,11 | 20,71 | 21,01 | -0,61% | 126.281,00 |
| 13.06.2024 | 21,65 | 21,65 | 20,80 | 21,14 | -2,31% | 139.878,00 |
| 12.06.2024 | 21,90 | 22,01 | 21,64 | 21,64 | 1,60% | 161.816,00 |
| 11.06.2024 | 21,13 | 21,35 | 21,07 | 21,30 | -0,37% | 87.101,00 |
| 10.06.2024 | 20,51 | 21,73 | 20,51 | 21,38 | 5,16% | 119.558,00 |
| 07.06.2024 | 20,19 | 20,57 | 20,09 | 20,33 | -0,15% | 89.814,00 |
| 06.06.2024 | 20,30 | 20,55 | 20,21 | 20,36 | 0,54% | 101.205,00 |
| 05.06.2024 | 20,34 | 20,43 | 20,00 | 20,25 | 1,61% | 125.554,00 |
| 04.06.2024 | 20,26 | 20,26 | 19,69 | 19,93 | -3,58% | 137.766,00 |
| 03.06.2024 | 21,75 | 21,95 | 20,52 | 20,67 | -5,83% | 105.238,00 |
| 31.05.2024 | 21,76 | 22,04 | 21,70 | 21,95 | 1,11% | 190.107,00 |
| 30.05.2024 | 21,90 | 22,04 | 21,65 | 21,71 | 0,09% | 155.011,00 |
| 29.05.2024 | 22,33 | 22,33 | 21,65 | 21,69 | -3,51% | 146.500,00 |
| 28.05.2024 | 22,01 | 22,52 | 21,83 | 22,48 | 3,69% | 176.966,00 |
| 24.05.2024 | 21,99 | 22,08 | 21,58 | 21,68 | -0,96% | 169.905,00 |
| 23.05.2024 | 22,35 | 22,56 | 21,75 | 21,89 | -1,62% | 239.787,00 |
| 22.05.2024 | 23,08 | 23,08 | 21,97 | 22,25 | -3,51% | 194.134,00 |
| 21.05.2024 | 22,78 | 23,08 | 22,58 | 23,06 | 1,45% | 264.776,00 |
| 20.05.2024 | 22,53 | 22,75 | 21,86 | 22,73 | 4,36% | 153.827,00 |
| 17.05.2024 | 21,76 | 22,02 | 21,56 | 21,78 | 0,74% | 156.997,00 |
| 16.05.2024 | 21,27 | 21,71 | 20,98 | 21,62 | 1,45% | 209.057,00 |
| 15.05.2024 | 21,10 | 21,56 | 20,70 | 21,31 | 1,52% | 349.088,00 |
| 14.05.2024 | 20,81 | 21,39 | 20,64 | 20,99 | 4,01% | 400.730,00 |
| 13.05.2024 | 20,07 | 20,27 | 19,98 | 20,18 | 1,15% | 83.319,00 |
| 10.05.2024 | 20,10 | 20,10 | 19,63 | 19,95 | -0,45% | 121.943,00 |
| 09.05.2024 | 19,89 | 20,20 | 19,89 | 20,04 | 1,26% | 112.973,00 |
| 08.05.2024 | 19,45 | 19,89 | 19,45 | 19,79 | 0,66% | 100.120,00 |
| 07.05.2024 | 19,65 | 20,02 | 19,59 | 19,66 | 0,18% | 106.044,00 |
| 06.05.2024 | 19,66 | 20,07 | 19,54 | 19,63 | 0,90% | 78.852,00 |
| 03.05.2024 | 19,30 | 19,80 | 19,29 | 19,45 | 0,78% | 136.689,00 |
| 02.05.2024 | 19,07 | 19,37 | 19,02 | 19,30 | 1,74% | 115.284,00 |
| 01.05.2024 | 18,92 | 19,10 | 18,72 | 18,97 | 0,90% | 215.564,00 |
| 30.04.2024 | 19,36 | 19,36 | 18,61 | 18,80 | -3,44% | 163.570,00 |
| 29.04.2024 | 20,15 | 20,15 | 19,47 | 19,47 | -3,33% | 89.323,00 |
| 26.04.2024 | 19,90 | 20,20 | 19,53 | 20,14 | 0,95% | 198.801,00 |
| 25.04.2024 | 19,14 | 20,33 | 18,79 | 19,95 | 3,53% | 232.781,00 |
| 24.04.2024 | 19,13 | 19,66 | 19,10 | 19,27 | -0,67% | 138.851,00 |
| 23.04.2024 | 18,94 | 19,43 | 18,71 | 19,40 | 1,62% | 130.538,00 |
| 22.04.2024 | 18,48 | 19,27 | 18,38 | 19,09 | 1,49% | 129.852,00 |
| 19.04.2024 | 18,27 | 18,84 | 18,27 | 18,81 | 2,09% | 202.130,00 |
| 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 |