222,125€
-0,66%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 223,50 | 227,05 | 222,00 | 222,15 | -0,65% | 1.300,00 |
| 20.02.2025 | 225,70 | 227,25 | 223,60 | 223,60 | -1,19% | 1.246,00 |
| 19.02.2025 | 225,50 | 227,25 | 225,05 | 226,30 | -0,31% | 351,00 |
| 18.02.2025 | 222,00 | 227,00 | 221,90 | 227,00 | 1,82% | 520,00 |
| 17.02.2025 | 221,75 | 222,95 | 219,60 | 222,95 | 1,23% | 692,00 |
| 14.02.2025 | 220,65 | 221,60 | 218,40 | 220,25 | -0,47% | 522,00 |
| 13.02.2025 | 218,20 | 221,30 | 217,60 | 221,30 | 1,37% | 522,00 |
| 12.02.2025 | 222,20 | 222,80 | 217,75 | 218,30 | -1,67% | 928,00 |
| 11.02.2025 | 223,95 | 224,20 | 221,05 | 222,00 | -1,16% | 898,00 |
| 10.02.2025 | 223,15 | 224,90 | 222,70 | 224,60 | 0,65% | 1.209,00 |
| 07.02.2025 | 222,05 | 225,50 | 220,65 | 223,15 | 0,54% | 750,00 |
| 06.02.2025 | 220,50 | 225,65 | 220,50 | 221,95 | 1,00% | 2.067,00 |
| 05.02.2025 | 206,00 | 222,20 | 205,50 | 219,75 | 6,11% | 2.028,00 |
| 04.02.2025 | 210,95 | 212,90 | 206,25 | 207,10 | -1,73% | 1.164,00 |
| 03.02.2025 | 208,40 | 211,65 | 206,80 | 210,75 | 0,93% | 1.366,00 |
| 31.01.2025 | 209,65 | 210,70 | 208,35 | 208,80 | 0,53% | 487,00 |
| 30.01.2025 | 205,80 | 209,00 | 204,90 | 207,70 | 1,49% | 996,00 |
| 29.01.2025 | 204,50 | 210,95 | 203,25 | 204,65 | 0,84% | 1.199,00 |
| 28.01.2025 | 205,05 | 207,55 | 202,10 | 202,95 | 0,40% | 1.023,00 |
| 27.01.2025 | 197,38 | 202,60 | 195,02 | 202,15 | 1,36% | 2.054,00 |
| 24.01.2025 | 196,52 | 199,44 | 194,56 | 199,44 | 0,55% | 2.327,00 |
| 23.01.2025 | 201,75 | 202,10 | 197,24 | 198,34 | -1,27% | 1.274,00 |
| 22.01.2025 | 201,05 | 202,35 | 199,00 | 200,90 | -0,12% | 1.317,00 |
| 21.01.2025 | 203,40 | 204,00 | 200,55 | 201,15 | -0,94% | 2.117,00 |
| 20.01.2025 | 204,90 | 204,90 | 202,35 | 203,05 | 0,05% | 1.791,00 |
| 17.01.2025 | 200,10 | 203,00 | 200,05 | 202,95 | 1,49% | 611,00 |
| 16.01.2025 | 199,58 | 201,40 | 198,52 | 199,98 | 0,67% | 745,00 |
| 15.01.2025 | 199,54 | 200,55 | 197,62 | 198,64 | 0,28% | 963,00 |
| 14.01.2025 | 196,58 | 199,72 | 196,58 | 198,08 | 0,49% | 628,00 |
| 13.01.2025 | 196,44 | 197,50 | 194,02 | 197,12 | 0,54% | 2.222,00 |
| 10.01.2025 | 201,35 | 201,50 | 195,02 | 196,06 | -2,09% | 1.343,00 |
| 09.01.2025 | 199,56 | 201,95 | 199,56 | 200,25 | 0,53% | 1.108,00 |
| 08.01.2025 | 197,96 | 199,84 | 196,42 | 199,20 | 1,06% | 594,00 |
| 07.01.2025 | 196,64 | 199,62 | 196,52 | 197,12 | -0,67% | 2.192,00 |
| 06.01.2025 | 203,45 | 204,25 | 198,20 | 198,44 | -1,54% | 1.652,00 |
| 03.01.2025 | 201,70 | 202,30 | 200,00 | 201,55 | 0,62% | 13.491,00 |
| 02.01.2025 | 199,46 | 202,00 | 197,56 | 200,30 | 0,75% | 1.308,00 |
| 30.12.2024 | 200,20 | 200,85 | 198,50 | 198,80 | 0,27% | 688,00 |
| 27.12.2024 | 201,15 | 203,30 | 198,00 | 198,26 | 0,02% | 3.475,00 |
| 23.12.2024 | 199,16 | 199,98 | 195,92 | 198,22 | 0,52% | 943,00 |
| 20.12.2024 | 195,00 | 198,00 | 192,42 | 197,20 | 0,90% | 1.558,00 |
| 19.12.2024 | 194,84 | 197,98 | 193,06 | 195,44 | -0,41% | 851,00 |
| 18.12.2024 | 193,64 | 198,80 | 193,64 | 196,24 | 0,95% | 1.137,00 |
| 17.12.2024 | 194,22 | 194,50 | 192,44 | 194,40 | 0,14% | 634,00 |
| 16.12.2024 | 195,44 | 196,82 | 194,06 | 194,12 | -0,69% | 947,00 |
| 13.12.2024 | 195,82 | 197,14 | 194,64 | 195,46 | -0,10% | 669,00 |
| 12.12.2024 | 193,20 | 195,66 | 192,58 | 195,66 | 0,43% | 1.346,00 |
| 11.12.2024 | 191,48 | 195,58 | 191,48 | 194,82 | 1,50% | 498,00 |
| 10.12.2024 | 192,48 | 192,76 | 190,56 | 191,94 | -0,14% | 1.629,00 |
| 09.12.2024 | 195,82 | 197,22 | 192,20 | 192,20 | -2,06% | 1.448,00 |
| 06.12.2024 | 193,68 | 196,36 | 191,72 | 196,24 | 2,09% | 2.906,00 |
| 05.12.2024 | 205,65 | 205,65 | 182,98 | 192,22 | -6,51% | 8.901,00 |
| 04.12.2024 | 205,50 | 206,90 | 202,40 | 205,60 | 0,27% | 2.250,00 |
| 03.12.2024 | 208,85 | 209,30 | 205,05 | 205,05 | -1,39% | 1.535,00 |
| 02.12.2024 | 211,50 | 212,55 | 207,20 | 207,95 | -0,81% | 4.648,00 |
| 29.11.2024 | 210,45 | 211,25 | 209,20 | 209,65 | -0,55% | 907,00 |
| 28.11.2024 | 208,80 | 211,00 | 208,75 | 210,80 | 0,79% | 213,00 |
| 27.11.2024 | 212,70 | 212,70 | 208,10 | 209,15 | -1,90% | 1.807,00 |
| 26.11.2024 | 212,20 | 213,65 | 209,45 | 213,20 | 1,26% | 933,00 |
| 25.11.2024 | 213,20 | 214,15 | 209,45 | 210,55 | -0,80% | 1.371,00 |
| 22.11.2024 | 206,85 | 212,60 | 206,85 | 212,25 | 1,92% | 1.158,00 |
| 21.11.2024 | 207,80 | 210,60 | 206,33 | 208,25 | 0,63% | - |
| 20.11.2024 | 202,75 | 206,95 | 202,75 | 206,95 | 1,95% | 2.825,00 |
| 19.11.2024 | 201,80 | 204,85 | 199,60 | 203,00 | 0,87% | 2.610,00 |
| 18.11.2024 | 200,00 | 201,30 | 199,08 | 201,25 | 0,47% | 1.076,00 |
| 15.11.2024 | 199,48 | 200,55 | 197,46 | 200,30 | -0,15% | 795,00 |
| 14.11.2024 | 201,05 | 205,10 | 200,05 | 200,60 | -1,06% | 1.844,00 |
| 13.11.2024 | 201,95 | 203,45 | 200,80 | 202,75 | 0,92% | 587,00 |
| 12.11.2024 | 202,70 | 203,55 | 200,90 | 200,90 | -0,10% | 1.244,00 |
| 11.11.2024 | 197,68 | 202,45 | 196,34 | 201,10 | 1,67% | 1.444,00 |
| 08.11.2024 | 194,56 | 198,56 | 192,36 | 197,80 | 2,22% | 608,00 |
| 07.11.2024 | 197,70 | 198,40 | 192,40 | 193,50 | -1,54% | 2.310,00 |
| 06.11.2024 | 190,06 | 199,04 | 188,00 | 196,52 | 6,30% | 2.654,00 |
| 05.11.2024 | 184,06 | 185,96 | 181,98 | 184,88 | 0,37% | 1.041,00 |
| 04.11.2024 | 186,62 | 188,40 | 184,06 | 184,20 | -1,48% | 5.536,00 |
| 01.11.2024 | 182,32 | 186,96 | 182,32 | 186,96 | 2,48% | 422,00 |
| 31.10.2024 | 182,48 | 184,88 | 181,00 | 182,44 | -0,61% | 1.654,00 |
| 30.10.2024 | 185,94 | 186,36 | 183,08 | 183,56 | -1,29% | 1.315,00 |
| 29.10.2024 | 186,36 | 188,10 | 185,96 | 185,96 | -0,38% | 538,00 |
| 28.10.2024 | 185,02 | 186,68 | 185,02 | 186,66 | 0,82% | 1.186,00 |
| 25.10.2024 | 188,00 | 189,84 | 184,40 | 185,14 | -1,46% | 3.348,00 |
| 24.10.2024 | 188,58 | 189,64 | 187,46 | 187,88 | 0,23% | 1.345,00 |
| 23.10.2024 | 185,22 | 188,62 | 184,22 | 187,44 | 1,36% | 1.489,00 |
| 22.10.2024 | 182,42 | 185,20 | 175,50 | 184,92 | 1,50% | 1.279,00 |
| 21.10.2024 | 181,94 | 183,54 | 181,14 | 182,18 | 0,20% | 1.122,00 |
| 18.10.2024 | 180,38 | 182,40 | 180,02 | 181,82 | 0,25% | 515,00 |
| 17.10.2024 | 182,00 | 183,70 | 181,36 | 181,36 | -0,55% | 1.264,00 |
| 16.10.2024 | 179,04 | 182,36 | 177,72 | 182,36 | 1,65% | 1.239,00 |
| 15.10.2024 | 177,28 | 179,61 | 176,36 | 179,40 | 1,07% | - |
| 14.10.2024 | 175,00 | 178,50 | 174,54 | 177,50 | 1,71% | 2.400,00 |
| 11.10.2024 | 172,24 | 174,88 | 171,96 | 174,52 | 1,56% | 595,00 |
| 10.10.2024 | 172,04 | 172,54 | 170,92 | 171,84 | -0,05% | 663,00 |
| 09.10.2024 | 170,16 | 172,30 | 170,16 | 171,92 | 0,10% | 1.032,00 |
| 08.10.2024 | 168,86 | 171,74 | 167,70 | 171,74 | 1,77% | 537,00 |
| 07.10.2024 | 169,48 | 169,58 | 168,00 | 168,76 | 0,21% | 563,00 |
| 04.10.2024 | 167,24 | 168,60 | 165,88 | 168,40 | 1,29% | 704,00 |
| 03.10.2024 | 165,28 | 166,38 | 163,90 | 166,26 | 0,76% | 196,00 |
| 02.10.2024 | 164,04 | 165,00 | 163,34 | 165,00 | 0,38% | 292,00 |
| 01.10.2024 | 161,36 | 164,42 | 160,66 | 164,38 | 2,07% | 1.355,00 |
| 30.09.2024 | 160,00 | 161,04 | 159,34 | 161,04 | 0,66% | 761,00 |