185,820€
0,88%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 184,60 | 185,17 | 182,15 | 184,87 | 0,36% | - |
| 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 |
| 27.09.2024 | 159,40 | 159,98 | 158,00 | 159,98 | 0,71% | 604,00 |
| 26.09.2024 | 159,40 | 160,00 | 157,50 | 158,86 | 0,75% | 740,00 |
| 25.09.2024 | 158,50 | 158,82 | 156,02 | 157,68 | 0,01% | 506,00 |
| 24.09.2024 | 162,10 | 164,00 | 157,66 | 157,66 | -2,41% | 2.604,00 |
| 23.09.2024 | 160,94 | 161,96 | 158,60 | 161,56 | 1,33% | 2.492,00 |
| 20.09.2024 | 160,24 | 160,70 | 158,06 | 159,44 | -0,33% | 572,00 |
| 19.09.2024 | 158,74 | 160,48 | 157,26 | 159,96 | 1,76% | 1.413,00 |
| 18.09.2024 | 157,14 | 158,08 | 157,14 | 157,20 | -0,03% | 292,00 |
| 17.09.2024 | 157,62 | 158,62 | 157,24 | 157,24 | -0,35% | 737,00 |
| 16.09.2024 | 159,30 | 159,60 | 157,20 | 157,80 | -0,16% | 1.734,00 |
| 13.09.2024 | 157,32 | 158,96 | 157,16 | 158,06 | 0,66% | 1.373,00 |
| 12.09.2024 | 156,16 | 157,08 | 155,68 | 157,02 | 1,30% | 1.329,00 |
| 11.09.2024 | 156,22 | 156,22 | 152,48 | 155,00 | -0,98% | 185,00 |
| 10.09.2024 | 156,28 | 158,08 | 155,22 | 156,54 | -0,06% | 647,00 |
| 09.09.2024 | 155,02 | 156,64 | 154,14 | 156,64 | 1,91% | 320,00 |
| 06.09.2024 | 153,86 | 156,84 | 153,40 | 153,70 | -0,80% | 227,00 |
| 05.09.2024 | 156,98 | 156,98 | 154,94 | 154,94 | -1,16% | 98,00 |
| 04.09.2024 | 156,60 | 158,00 | 156,60 | 156,76 | -0,34% | 291,00 |
| 03.09.2024 | 158,34 | 158,76 | 156,90 | 157,30 | -0,77% | 447,00 |
| 02.09.2024 | 158,20 | 158,60 | 156,92 | 158,52 | 0,79% | 249,00 |
| 30.08.2024 | 157,28 | 157,42 | 156,62 | 157,28 | 0,82% | 314,00 |
| 29.08.2024 | 154,24 | 157,60 | 154,14 | 156,00 | 1,30% | 771,00 |
| 28.08.2024 | 153,10 | 154,98 | 152,00 | 154,00 | 0,85% | 822,00 |
| 27.08.2024 | 151,66 | 153,20 | 151,66 | 152,70 | 0,54% | 441,00 |
| 26.08.2024 | 152,28 | 153,26 | 151,60 | 151,88 | -0,13% | 515,00 |
| 23.08.2024 | 152,90 | 154,04 | 151,24 | 152,08 | 0,05% | 979,00 |
| 22.08.2024 | 151,60 | 152,36 | 150,38 | 152,00 | 0,85% | 272,00 |
| 21.08.2024 | 150,68 | 152,74 | 150,02 | 150,72 | 0,29% | 596,00 |
| 20.08.2024 | 151,64 | 152,14 | 150,28 | 150,28 | -0,91% | 504,00 |
| 19.08.2024 | 150,52 | 152,76 | 150,46 | 151,66 | 0,44% | 705,00 |
| 16.08.2024 | 151,80 | 151,80 | 149,64 | 151,00 | 0,00% | 616,00 |
| 15.08.2024 | 149,46 | 151,42 | 148,84 | 151,00 | 1,34% | 898,00 |
| 14.08.2024 | 147,26 | 149,00 | 146,82 | 149,00 | 1,10% | 287,00 |
| 13.08.2024 | 148,26 | 148,28 | 146,72 | 147,38 | -0,01% | 373,00 |
| 12.08.2024 | 148,50 | 148,98 | 147,40 | 147,40 | -0,39% | 326,00 |
| 09.08.2024 | 146,24 | 147,98 | 146,18 | 147,98 | 1,11% | 272,00 |
| 08.08.2024 | 142,10 | 146,40 | 142,10 | 146,36 | 2,05% | 367,00 |
| 07.08.2024 | 145,16 | 147,48 | 143,36 | 143,42 | -1,75% | 706,00 |
| 06.08.2024 | 142,50 | 145,98 | 141,68 | 145,98 | 3,55% | 518,00 |
| 05.08.2024 | 140,10 | 145,74 | 120,50 | 140,98 | -3,09% | 3.580,00 |
| 02.08.2024 | 148,30 | 148,66 | 144,70 | 145,48 | -2,47% | 685,00 |
| 01.08.2024 | 152,16 | 153,34 | 149,16 | 149,16 | -1,19% | 291,00 |
| 31.07.2024 | 151,72 | 153,10 | 150,46 | 150,96 | 0,12% | 778,00 |
| 30.07.2024 | 150,86 | 153,00 | 149,96 | 150,78 | -0,12% | 1.532,00 |
| 29.07.2024 | 147,54 | 151,44 | 147,48 | 150,96 | 2,37% | 1.189,00 |
| 26.07.2024 | 144,66 | 147,46 | 143,90 | 147,46 | 1,63% | 538,00 |
| 25.07.2024 | 148,18 | 149,60 | 145,10 | 145,10 | -2,42% | 569,00 |
| 24.07.2024 | 143,80 | 148,78 | 143,50 | 148,70 | 1,92% | 969,00 |
| 23.07.2024 | 144,78 | 146,68 | 144,78 | 145,90 | 0,80% | 279,00 |
| 22.07.2024 | 145,02 | 146,00 | 144,28 | 144,74 | 0,74% | 674,00 |
| 19.07.2024 | 145,50 | 145,50 | 143,60 | 143,68 | -1,54% | 305,00 |
| 18.07.2024 | 144,68 | 146,42 | 144,34 | 145,92 | 1,50% | 673,00 |
| 17.07.2024 | 143,08 | 144,58 | 141,78 | 143,76 | -0,19% | 495,00 |
| 16.07.2024 | 143,40 | 144,04 | 142,20 | 144,04 | 0,85% | 171,00 |
| 15.07.2024 | 141,54 | 142,82 | 140,66 | 142,82 | 0,98% | 278,00 |
| 12.07.2024 | 138,50 | 141,44 | 138,50 | 141,44 | 1,76% | 478,00 |
| 11.07.2024 | 137,92 | 139,00 | 136,28 | 139,00 | 1,37% | 1.203,00 |
| 10.07.2024 | 140,28 | 140,68 | 135,90 | 137,12 | -2,09% | 790,00 |
| 09.07.2024 | 139,24 | 140,64 | 139,24 | 140,04 | 0,53% | 233,00 |
| 08.07.2024 | 138,34 | 139,30 | 138,24 | 139,30 | 0,77% | 314,00 |
| 05.07.2024 | 137,58 | 138,24 | 136,98 | 138,24 | 1,04% | 612,00 |
| 04.07.2024 | 137,92 | 137,92 | 136,82 | 136,82 | -0,41% | 93,00 |
| 03.07.2024 | 138,42 | 138,42 | 137,12 | 137,38 | -1,17% | 877,00 |
| 02.07.2024 | 136,30 | 139,00 | 135,12 | 139,00 | 1,55% | 2.503,00 |
| 01.07.2024 | 139,44 | 139,78 | 136,44 | 136,88 | -0,81% | 8.853,00 |
| 28.06.2024 | 140,28 | 140,28 | 138,00 | 138,00 | -1,17% | 75,00 |
| 27.06.2024 | 139,28 | 139,78 | 138,72 | 139,64 | 0,58% | 285,00 |
| 26.06.2024 | 139,74 | 139,74 | 138,84 | 138,84 | -0,46% | 114,00 |
| 25.06.2024 | 140,08 | 141,80 | 139,48 | 139,48 | -0,56% | 223,00 |
| 24.06.2024 | 140,58 | 141,62 | 139,18 | 140,26 | 0,11% | 516,00 |
| 21.06.2024 | 140,58 | 141,60 | 139,04 | 140,10 | 0,07% | 471,00 |
| 20.06.2024 | 139,36 | 140,22 | 138,28 | 140,00 | 0,92% | 228,00 |
| 19.06.2024 | 138,82 | 139,84 | 138,70 | 138,72 | -0,12% | 172,00 |