146,280€
1,06%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 145,48 | 147,04 | 145,14 | 146,60 | 1,29% | 777,00 |
| 05.06.2025 | 143,24 | 144,74 | 142,36 | 144,74 | 0,60% | 1.282,00 |
| 04.06.2025 | 141,20 | 144,08 | 141,20 | 143,88 | 1,04% | 866,00 |
| 03.06.2025 | 140,76 | 142,40 | 139,38 | 142,40 | 0,64% | 1.588,00 |
| 02.06.2025 | 144,00 | 144,98 | 140,92 | 141,50 | -1,28% | 793,00 |
| 30.05.2025 | 141,18 | 143,34 | 140,36 | 143,34 | 2,39% | 635,00 |
| 29.05.2025 | 142,82 | 144,98 | 139,32 | 140,00 | -1,17% | 1.354,00 |
| 28.05.2025 | 141,98 | 141,98 | 138,28 | 141,66 | 0,60% | 1.148,00 |
| 27.05.2025 | 140,48 | 142,62 | 140,34 | 140,82 | -0,11% | 2.427,00 |
| 26.05.2025 | 140,32 | 142,06 | 139,00 | 140,98 | 0,53% | 1.258,00 |
| 23.05.2025 | 143,92 | 144,40 | 139,52 | 140,24 | -2,43% | 1.999,00 |
| 22.05.2025 | 142,90 | 144,52 | 141,80 | 143,74 | 0,08% | 1.094,00 |
| 21.05.2025 | 146,46 | 147,68 | 143,24 | 143,62 | -2,26% | 3.046,00 |
| 20.05.2025 | 150,22 | 151,28 | 146,94 | 146,94 | -2,22% | 1.054,00 |
| 19.05.2025 | 148,54 | 150,84 | 145,66 | 150,28 | 0,66% | 3.539,00 |
| 16.05.2025 | 142,78 | 150,30 | 141,24 | 149,30 | 5,07% | 9.754,00 |
| 15.05.2025 | 169,90 | 170,52 | 141,26 | 142,10 | -16,20% | 4.048,00 |
| 14.05.2025 | 170,48 | 171,18 | 167,16 | 169,58 | -1,12% | 467,00 |
| 13.05.2025 | 168,18 | 171,84 | 168,12 | 171,50 | 2,31% | 2.093,00 |
| 12.05.2025 | 167,02 | 171,20 | 166,70 | 167,62 | 2,58% | 1.862,00 |
| 09.05.2025 | 161,98 | 163,40 | 160,62 | 163,40 | 0,94% | 4.454,00 |
| 08.05.2025 | 162,40 | 164,32 | 161,88 | 161,88 | 0,40% | 421,00 |
| 07.05.2025 | 164,16 | 164,18 | 161,00 | 161,24 | -1,09% | 901,00 |
| 06.05.2025 | 162,52 | 164,88 | 161,20 | 163,02 | -0,96% | 2.543,00 |
| 05.05.2025 | 161,26 | 165,30 | 160,02 | 164,60 | 0,66% | 837,00 |
| 02.05.2025 | 162,46 | 164,14 | 160,48 | 163,52 | 0,20% | 3.530,00 |
| 30.04.2025 | 162,54 | 163,48 | 159,22 | 163,20 | 0,12% | 847,00 |
| 29.04.2025 | 157,02 | 163,00 | 155,46 | 163,00 | 4,54% | 1.173,00 |
| 28.04.2025 | 155,90 | 160,60 | 154,58 | 155,92 | -0,37% | 1.875,00 |
| 25.04.2025 | 157,96 | 159,54 | 155,02 | 156,50 | 0,73% | 2.908,00 |
| 24.04.2025 | 191,66 | 196,40 | 155,22 | 155,36 | -19,05% | 5.628,00 |
| 23.04.2025 | 190,10 | 195,24 | 190,10 | 191,92 | 3,54% | 1.168,00 |
| 22.04.2025 | 178,84 | 186,54 | 178,84 | 185,36 | 0,61% | 832,00 |
| 17.04.2025 | 185,76 | 187,26 | 181,00 | 184,24 | -0,08% | 1.246,00 |
| 16.04.2025 | 185,02 | 187,98 | 183,80 | 184,38 | -2,63% | 225,00 |
| 15.04.2025 | 186,00 | 190,24 | 186,00 | 189,36 | 1,08% | 272,00 |
| 14.04.2025 | 185,70 | 190,00 | 184,80 | 187,34 | 1,46% | 1.754,00 |
| 11.04.2025 | 182,18 | 184,64 | 177,90 | 184,64 | 0,56% | 110,00 |
| 10.04.2025 | 190,68 | 193,00 | 178,02 | 183,62 | -4,68% | 1.177,00 |
| 09.04.2025 | 173,40 | 193,30 | 168,00 | 192,64 | 8,33% | 2.670,00 |
| 08.04.2025 | 181,68 | 190,68 | 175,22 | 177,82 | -1,21% | 1.865,00 |
| 07.04.2025 | 174,08 | 183,96 | 160,92 | 180,00 | -1,04% | 4.824,00 |
| 04.04.2025 | 195,16 | 195,16 | 181,10 | 181,90 | -8,27% | 5.065,00 |
| 03.04.2025 | 202,25 | 202,25 | 195,02 | 198,30 | -4,85% | 816,00 |
| 02.04.2025 | 204,80 | 208,40 | 204,65 | 208,40 | 1,78% | 516,00 |
| 01.04.2025 | 203,10 | 205,10 | 201,85 | 204,75 | 0,27% | 359,00 |
| 31.03.2025 | 197,90 | 204,20 | 194,00 | 204,20 | 2,55% | 1.327,00 |
| 28.03.2025 | 202,70 | 202,70 | 198,34 | 199,12 | -1,72% | 422,00 |
| 27.03.2025 | 205,45 | 206,35 | 202,60 | 202,60 | -1,63% | 321,00 |
| 26.03.2025 | 206,40 | 207,00 | 205,10 | 205,95 | -0,39% | 213,00 |
| 25.03.2025 | 205,90 | 206,75 | 204,55 | 206,75 | 0,51% | 194,00 |
| 24.03.2025 | 201,90 | 206,95 | 201,90 | 205,70 | 1,86% | 917,00 |
| 21.03.2025 | 204,65 | 204,65 | 201,70 | 201,95 | -1,08% | 86,00 |
| 20.03.2025 | 204,00 | 205,65 | 201,15 | 204,15 | 0,91% | 288,00 |
| 19.03.2025 | 199,38 | 203,15 | 198,54 | 202,30 | 2,19% | 334,00 |
| 18.03.2025 | 199,72 | 200,40 | 197,18 | 197,96 | -0,88% | 704,00 |
| 17.03.2025 | 198,08 | 200,05 | 195,70 | 199,72 | 1,56% | 647,00 |
| 14.03.2025 | 193,68 | 197,22 | 193,00 | 196,66 | 2,11% | 591,00 |
| 13.03.2025 | 193,48 | 195,06 | 191,58 | 192,60 | -0,50% | 470,00 |
| 12.03.2025 | 196,82 | 198,50 | 191,78 | 193,56 | -1,23% | 3.422,00 |
| 11.03.2025 | 197,48 | 198,08 | 194,88 | 195,98 | -1,50% | 5.067,00 |
| 10.03.2025 | 199,56 | 200,00 | 195,10 | 198,96 | -0,99% | 3.959,00 |
| 07.03.2025 | 204,30 | 204,30 | 196,10 | 200,95 | -1,37% | 3.440,00 |
| 06.03.2025 | 208,10 | 209,80 | 202,65 | 203,75 | -2,56% | 3.258,00 |
| 05.03.2025 | 210,95 | 212,60 | 206,60 | 209,10 | -1,02% | 1.927,00 |
| 04.03.2025 | 225,00 | 227,00 | 211,00 | 211,25 | -6,63% | 5.028,00 |
| 03.03.2025 | 228,00 | 229,05 | 224,40 | 226,25 | -0,04% | 1.674,00 |
| 28.02.2025 | 223,65 | 226,35 | 222,25 | 226,35 | 1,82% | 814,00 |
| 27.02.2025 | 219,60 | 225,45 | 219,55 | 222,30 | 1,28% | 3.693,00 |
| 26.02.2025 | 223,10 | 223,25 | 219,50 | 219,50 | -0,54% | 404,00 |
| 25.02.2025 | 221,05 | 221,80 | 217,25 | 220,70 | -0,45% | 1.327,00 |
| 24.02.2025 | 223,65 | 224,85 | 215,55 | 221,70 | -0,20% | 2.794,00 |
| 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 |