Echtzeit-Aktienkurs First Data Corporation
Bid:
Ask:
Aktienkurse zur First Data Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2019 | 26,21 | 26,21 | 26,21 | 26,21 | 1,81% | - |
| 25.07.2019 | 25,29 | 26,09 | 25,29 | 25,74 | 2,53% | - |
| 24.07.2019 | 25,48 | 25,57 | 25,11 | 25,11 | -1,72% | - |
| 23.07.2019 | 25,44 | 25,67 | 25,44 | 25,55 | -0,27% | - |
| 22.07.2019 | 25,41 | 25,69 | 25,41 | 25,62 | 0,16% | - |
| 19.07.2019 | 25,80 | 25,92 | 25,58 | 25,58 | 0,14% | - |
| 18.07.2019 | 24,52 | 25,55 | 24,52 | 25,54 | 2,26% | - |
| 17.07.2019 | 24,68 | 24,98 | 24,68 | 24,98 | 0,18% | - |
| 16.07.2019 | 24,84 | 25,03 | 24,84 | 24,93 | -0,12% | - |
| 15.07.2019 | 24,63 | 25,03 | 24,63 | 24,96 | 1,77% | - |
| 12.07.2019 | 24,47 | 24,64 | 24,47 | 24,53 | -0,18% | - |
| 11.07.2019 | 24,55 | 24,72 | 24,55 | 24,57 | -0,34% | - |
| 10.07.2019 | 24,55 | 24,94 | 24,55 | 24,66 | 0,57% | - |
| 09.07.2019 | 24,47 | 24,54 | 24,47 | 24,52 | -1,15% | - |
| 08.07.2019 | 24,60 | 24,80 | 24,60 | 24,80 | 0,55% | - |
| 05.07.2019 | 24,63 | 24,67 | 24,63 | 24,67 | 0,41% | - |
| 04.07.2019 | 24,57 | 24,57 | 24,57 | 24,57 | -0,83% | - |
| 03.07.2019 | 24,48 | 24,77 | 24,48 | 24,77 | 1,56% | - |
| 02.07.2019 | 24,11 | 24,39 | 24,11 | 24,39 | 1,52% | - |
| 01.07.2019 | 23,96 | 24,14 | 23,96 | 24,03 | 0,86% | - |
| 28.06.2019 | 23,59 | 23,82 | 23,59 | 23,82 | 0,40% | - |
| 27.06.2019 | 23,49 | 23,73 | 23,49 | 23,73 | 0,06% | - |
| 26.06.2019 | 23,49 | 23,94 | 23,49 | 23,71 | 0,00% | - |
| 25.06.2019 | 23,43 | 23,71 | 23,43 | 23,71 | -0,44% | - |
| 24.06.2019 | 23,90 | 23,99 | 23,82 | 23,82 | -0,23% | - |
| 21.06.2019 | 23,90 | 24,12 | 23,87 | 23,87 | -0,35% | - |
| 20.06.2019 | 23,63 | 24,02 | 23,63 | 23,96 | 0,97% | - |
| 19.06.2019 | 23,50 | 23,76 | 23,50 | 23,73 | 0,21% | - |
| 18.06.2019 | 23,40 | 23,85 | 23,40 | 23,68 | 0,55% | - |
| 17.06.2019 | 23,52 | 23,56 | 23,52 | 23,55 | -0,34% | - |
| 14.06.2019 | 23,13 | 23,63 | 23,13 | 23,63 | 0,38% | - |
| 13.06.2019 | 23,36 | 23,73 | 23,36 | 23,54 | -0,36% | - |
| 12.06.2019 | 23,22 | 23,62 | 23,22 | 23,62 | 2,36% | - |
| 11.06.2019 | 23,64 | 23,82 | 23,08 | 23,08 | -2,18% | - |
| 07.06.2019 | 23,37 | 23,63 | 23,37 | 23,59 | 1,42% | - |
| 06.06.2019 | 23,17 | 23,28 | 23,17 | 23,26 | 0,67% | - |
| 05.06.2019 | 22,56 | 23,11 | 22,56 | 23,11 | 4,17% | - |
| 04.06.2019 | 21,72 | 22,18 | 21,72 | 22,18 | -1,73% | - |
| 03.06.2019 | 22,44 | 22,72 | 22,44 | 22,57 | -0,97% | - |
| 31.05.2019 | 22,87 | 22,95 | 22,79 | 22,79 | -1,24% | - |
| 30.05.2019 | 22,98 | 23,38 | 22,98 | 23,08 | 0,30% | - |
| 29.05.2019 | 22,83 | 23,06 | 22,83 | 23,01 | -0,80% | - |
| 28.05.2019 | 22,93 | 23,21 | 22,93 | 23,19 | 1,71% | - |
| 27.05.2019 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 24.05.2019 | 22,98 | 23,24 | 22,98 | 23,20 | 1,16% | - |
| 23.05.2019 | 23,52 | 23,65 | 22,94 | 22,94 | -3,02% | - |
| 22.05.2019 | 23,31 | 23,70 | 23,31 | 23,65 | 0,23% | - |
| 21.05.2019 | 23,09 | 23,64 | 23,09 | 23,60 | 1,75% | - |
| 20.05.2019 | 23,12 | 23,19 | 23,04 | 23,19 | -0,28% | - |
| 17.05.2019 | 23,07 | 23,26 | 23,07 | 23,26 | 0,22% | - |
| 16.05.2019 | 22,46 | 23,21 | 22,46 | 23,21 | 2,65% | - |
| 15.05.2019 | 22,29 | 22,69 | 22,29 | 22,61 | 0,71% | - |
| 14.05.2019 | 21,90 | 22,46 | 21,90 | 22,45 | 1,81% | - |
| 13.05.2019 | 22,14 | 22,17 | 21,96 | 22,05 | -0,74% | - |
| 10.05.2019 | 22,18 | 22,21 | 21,96 | 22,21 | 0,79% | - |
| 09.05.2019 | 22,43 | 22,43 | 21,46 | 22,04 | -2,91% | - |
| 08.05.2019 | 22,56 | 22,70 | 22,56 | 22,70 | -0,53% | - |
| 07.05.2019 | 22,95 | 22,99 | 22,76 | 22,82 | -0,98% | - |
| 06.05.2019 | 22,46 | 23,08 | 22,46 | 23,04 | 0,35% | - |
| 03.05.2019 | 22,60 | 23,00 | 22,60 | 22,96 | 1,19% | - |
| 02.05.2019 | 22,63 | 22,89 | 22,57 | 22,69 | -1,55% | - |
| 01.05.2019 | 23,05 | 23,05 | 23,05 | 23,05 | 0,29% | - |
| 30.04.2019 | 22,25 | 23,58 | 22,25 | 22,98 | 2,36% | 15,00 |
| 29.04.2019 | 22,41 | 22,58 | 22,41 | 22,45 | -0,31% | - |
| 26.04.2019 | 22,70 | 22,81 | 22,52 | 22,52 | -1,21% | 100,00 |
| 25.04.2019 | 22,92 | 22,92 | 22,80 | 22,80 | -0,35% | - |
| 24.04.2019 | 22,76 | 22,95 | 22,76 | 22,88 | -0,22% | - |
| 23.04.2019 | 22,37 | 22,93 | 22,37 | 22,93 | 2,80% | - |
| 18.04.2019 | 21,99 | 22,42 | 21,99 | 22,30 | 0,50% | - |
| 17.04.2019 | 21,99 | 22,27 | 21,99 | 22,19 | 0,27% | - |
| 16.04.2019 | 22,42 | 22,47 | 22,13 | 22,13 | -1,75% | - |
| 15.04.2019 | 22,33 | 22,67 | 22,33 | 22,53 | 0,76% | - |
| 12.04.2019 | 22,24 | 22,36 | 22,24 | 22,36 | -0,60% | - |
| 11.04.2019 | 22,56 | 22,80 | 22,46 | 22,49 | -1,12% | - |
| 10.04.2019 | 23,00 | 23,22 | 22,75 | 22,75 | -1,98% | - |
| 09.04.2019 | 23,03 | 23,22 | 23,03 | 23,21 | -0,62% | - |
| 08.04.2019 | 23,56 | 23,56 | 23,25 | 23,35 | -1,60% | - |
| 05.04.2019 | 23,66 | 23,84 | 23,65 | 23,73 | -0,34% | - |
| 04.04.2019 | 23,80 | 24,03 | 23,70 | 23,81 | -0,46% | - |
| 03.04.2019 | 23,68 | 24,03 | 23,65 | 23,92 | 0,17% | - |
| 02.04.2019 | 23,53 | 23,88 | 23,53 | 23,88 | 0,76% | - |
| 01.04.2019 | 23,32 | 23,70 | 23,32 | 23,70 | 1,15% | - |
| 29.03.2019 | 23,10 | 23,43 | 23,10 | 23,43 | 1,03% | - |
| 28.03.2019 | 22,94 | 23,50 | 22,94 | 23,19 | 0,39% | 22,00 |
| 27.03.2019 | 22,77 | 23,22 | 22,77 | 23,10 | 1,81% | 100,00 |
| 26.03.2019 | 22,17 | 22,69 | 22,17 | 22,69 | 1,93% | - |
| 25.03.2019 | 22,13 | 22,32 | 22,13 | 22,26 | -1,29% | - |
| 22.03.2019 | 22,22 | 22,55 | 22,22 | 22,55 | 1,53% | - |
| 21.03.2019 | 21,47 | 22,22 | 21,36 | 22,21 | 1,51% | - |
| 20.03.2019 | 21,92 | 22,03 | 21,82 | 21,88 | -1,31% | - |
| 19.03.2019 | 22,14 | 22,31 | 22,14 | 22,17 | -0,58% | - |
| 18.03.2019 | 22,49 | 22,74 | 22,30 | 22,30 | -2,49% | - |
| 15.03.2019 | 22,32 | 22,87 | 22,32 | 22,87 | 1,78% | - |
| 14.03.2019 | 22,44 | 22,69 | 22,44 | 22,47 | -1,40% | - |
| 13.03.2019 | 22,42 | 22,80 | 22,42 | 22,79 | 0,57% | - |
| 12.03.2019 | 22,56 | 22,66 | 22,53 | 22,66 | 0,04% | - |
| 11.03.2019 | 22,30 | 22,65 | 22,30 | 22,65 | 1,21% | - |
| 08.03.2019 | 22,29 | 22,47 | 22,29 | 22,38 | -0,40% | - |
| 07.03.2019 | 22,17 | 22,63 | 22,17 | 22,47 | 0,27% | - |
| 06.03.2019 | 22,31 | 22,53 | 22,31 | 22,41 | -0,58% | - |