137,820€
0,17%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 137,79 | 139,69 | 137,20 | 137,99 | 0,30% | 112,00 |
| 16.04.2024 | 139,45 | 140,21 | 137,03 | 137,58 | -1,45% | 1.178,00 |
| 15.04.2024 | 142,90 | 143,90 | 139,49 | 139,60 | -1,82% | 370,00 |
| 12.04.2024 | 143,35 | 144,26 | 141,60 | 142,19 | -0,77% | 172,00 |
| 11.04.2024 | 142,66 | 143,99 | 141,75 | 143,29 | 0,04% | 588,00 |
| 10.04.2024 | 143,20 | 144,22 | 141,47 | 143,23 | -0,01% | 688,00 |
| 09.04.2024 | 145,48 | 146,06 | 142,31 | 143,25 | -1,45% | 90,00 |
| 08.04.2024 | 145,19 | 146,87 | 144,67 | 145,36 | 0,02% | 162,00 |
| 05.04.2024 | 143,29 | 145,70 | 142,76 | 145,33 | 1,62% | 515,00 |
| 04.04.2024 | 145,76 | 147,00 | 142,94 | 143,01 | -1,79% | 476,00 |
| 03.04.2024 | 146,56 | 147,51 | 145,55 | 145,61 | -0,93% | 236,00 |
| 02.04.2024 | 147,69 | 148,30 | 146,16 | 146,98 | -0,67% | 641,00 |
| 28.03.2024 | 147,20 | 148,25 | 147,15 | 147,98 | 0,51% | 187,00 |
| 27.03.2024 | 147,08 | 147,80 | 145,85 | 147,23 | 0,27% | 754,00 |
| 26.03.2024 | 144,73 | 146,85 | 144,08 | 146,83 | 1,50% | 321,00 |
| 25.03.2024 | 144,70 | 145,00 | 143,63 | 144,65 | 0,00% | 1.052,00 |
| 22.03.2024 | 144,55 | 145,90 | 144,20 | 144,65 | 0,26% | 1.558,00 |
| 21.03.2024 | 142,45 | 144,55 | 142,45 | 144,27 | 1,42% | 3.215,00 |
| 20.03.2024 | 142,08 | 143,25 | 141,52 | 142,25 | 0,19% | 993,00 |
| 19.03.2024 | 139,77 | 142,35 | 139,43 | 141,98 | 1,45% | 497,00 |
| 18.03.2024 | 137,58 | 140,15 | 136,88 | 139,95 | 1,80% | 409,00 |
| 15.03.2024 | 137,58 | 138,45 | 135,70 | 137,48 | -0,07% | 236,00 |
| 14.03.2024 | 138,38 | 139,15 | 137,15 | 137,58 | -0,27% | 417,00 |
| 13.03.2024 | 138,15 | 138,65 | 136,98 | 137,95 | -0,18% | 229,00 |
| 12.03.2024 | 137,33 | 138,60 | 136,93 | 138,20 | 0,82% | 88,00 |
| 11.03.2024 | 138,15 | 138,77 | 136,60 | 137,08 | -0,92% | 267,00 |
| 08.03.2024 | 137,13 | 138,75 | 136,85 | 138,35 | 0,82% | 422,00 |
| 07.03.2024 | 137,75 | 139,45 | 136,93 | 137,23 | -0,72% | 249,00 |
| 06.03.2024 | 138,80 | 138,90 | 137,63 | 138,23 | -0,02% | 489,00 |
| 05.03.2024 | 137,73 | 139,33 | 136,15 | 138,25 | 0,09% | 322,00 |
| 04.03.2024 | 138,75 | 139,20 | 137,30 | 138,13 | -0,47% | 298,00 |
| 01.03.2024 | 138,90 | 139,85 | 137,65 | 138,77 | 0,36% | 361,00 |
| 29.02.2024 | 136,45 | 138,85 | 135,60 | 138,27 | 1,24% | 816,00 |
| 28.02.2024 | 139,00 | 140,05 | 134,88 | 136,58 | -1,69% | 391,00 |
| 27.02.2024 | 138,90 | 139,75 | 137,95 | 138,93 | -0,13% | 282,00 |
| 26.02.2024 | 139,02 | 139,85 | 137,48 | 139,10 | -0,23% | 288,00 |
| 23.02.2024 | 138,65 | 140,05 | 138,20 | 139,43 | 0,50% | 613,00 |
| 22.02.2024 | 137,23 | 139,00 | 136,85 | 138,73 | 1,61% | 180,00 |
| 21.02.2024 | 136,65 | 137,50 | 135,30 | 136,52 | -0,27% | 464,00 |
| 20.02.2024 | 137,27 | 137,93 | 136,05 | 136,90 | -0,54% | 144,00 |
| 19.02.2024 | 137,55 | 138,30 | 137,10 | 137,65 | 0,07% | 117,00 |
| 16.02.2024 | 138,00 | 138,50 | 137,35 | 137,55 | 0,22% | 360,00 |
| 15.02.2024 | 135,75 | 137,25 | 133,75 | 137,25 | 1,37% | 701,00 |
| 14.02.2024 | 134,00 | 135,40 | 134,00 | 135,40 | 1,73% | 321,00 |
| 13.02.2024 | 132,55 | 134,55 | 131,95 | 133,10 | -0,71% | 730,00 |
| 12.02.2024 | 134,00 | 134,45 | 133,25 | 134,05 | 0,26% | 1.775,00 |
| 09.02.2024 | 133,65 | 134,00 | 132,75 | 133,70 | 0,26% | 788,00 |
| 08.02.2024 | 132,55 | 133,35 | 131,95 | 133,35 | 0,30% | 640,00 |
| 07.02.2024 | 131,40 | 133,30 | 130,70 | 132,95 | 1,18% | 881,00 |
| 06.02.2024 | 136,70 | 140,00 | 127,65 | 131,40 | -1,98% | 2.477,00 |
| 05.02.2024 | 134,00 | 135,35 | 133,90 | 134,05 | -0,37% | 452,00 |
| 02.02.2024 | 133,55 | 134,55 | 132,70 | 134,55 | 2,44% | 222,00 |
| 01.02.2024 | 132,55 | 132,55 | 131,20 | 131,35 | -0,91% | 492,00 |
| 31.01.2024 | 132,75 | 133,00 | 131,25 | 132,55 | -0,41% | 707,00 |
| 30.01.2024 | 132,55 | 133,10 | 132,00 | 133,10 | 0,95% | 631,00 |
| 29.01.2024 | 130,90 | 131,85 | 130,85 | 131,85 | 1,07% | 346,00 |
| 26.01.2024 | 128,70 | 130,65 | 128,65 | 130,45 | 0,58% | 1.102,00 |
| 25.01.2024 | 128,20 | 129,80 | 128,20 | 129,70 | 0,54% | 461,00 |
| 24.01.2024 | 129,70 | 130,45 | 128,30 | 129,00 | -0,50% | 539,00 |
| 23.01.2024 | 129,20 | 130,10 | 129,20 | 129,65 | 0,35% | 597,00 |
| 22.01.2024 | 128,45 | 129,35 | 128,35 | 129,20 | 1,49% | 1.617,00 |
| 19.01.2024 | 127,50 | 128,10 | 126,70 | 127,30 | 0,28% | 998,00 |
| 18.01.2024 | 126,85 | 127,00 | 126,00 | 126,95 | 0,51% | 229,00 |
| 17.01.2024 | 125,70 | 127,15 | 125,50 | 126,30 | 0,12% | 1.234,00 |
| 16.01.2024 | 124,45 | 126,40 | 124,10 | 126,15 | 1,90% | 4.663,00 |
| 15.01.2024 | 124,65 | 125,60 | 123,80 | 123,80 | -0,92% | 244,00 |
| 12.01.2024 | 123,85 | 124,95 | 123,80 | 124,95 | 0,52% | 366,00 |
| 11.01.2024 | 124,50 | 125,00 | 123,50 | 124,30 | 0,57% | 736,00 |
| 10.01.2024 | 124,00 | 124,00 | 123,20 | 123,60 | 0,12% | 304,00 |
| 09.01.2024 | 123,75 | 123,75 | 122,80 | 123,45 | -0,12% | 309,00 |
| 08.01.2024 | 121,90 | 123,60 | 121,85 | 123,60 | 2,02% | 980,00 |
| 05.01.2024 | 121,30 | 122,20 | 120,85 | 121,15 | -0,29% | 149,00 |
| 04.01.2024 | 120,05 | 121,50 | 120,05 | 121,50 | 0,79% | 110,00 |
| 03.01.2024 | 120,95 | 121,70 | 120,45 | 120,55 | -0,58% | 563,00 |
| 02.01.2024 | 120,85 | 121,35 | 119,95 | 121,25 | 0,21% | 227,00 |
| 29.12.2023 | 120,20 | 121,10 | 120,20 | 121,00 | 0,17% | 284,00 |
| 28.12.2023 | 119,50 | 121,10 | 119,15 | 120,80 | 1,09% | 538,00 |
| 27.12.2023 | 120,50 | 120,50 | 119,40 | 119,50 | -1,89% | 898,00 |
| 22.12.2023 | 120,30 | 121,80 | 120,30 | 121,80 | 0,70% | 401,00 |
| 21.12.2023 | 121,40 | 121,70 | 120,95 | 120,95 | -0,58% | 317,00 |
| 20.12.2023 | 122,05 | 122,65 | 121,65 | 121,65 | -0,33% | 532,00 |
| 19.12.2023 | 122,55 | 123,50 | 122,05 | 122,05 | -1,25% | 255,00 |
| 18.12.2023 | 121,60 | 123,60 | 121,25 | 123,60 | 1,27% | 1.086,00 |
| 15.12.2023 | 123,00 | 124,30 | 121,00 | 122,05 | -0,77% | 991,00 |
| 14.12.2023 | 124,90 | 125,00 | 123,00 | 123,00 | -1,05% | 414,00 |
| 13.12.2023 | 124,35 | 124,35 | 123,85 | 124,30 | 0,24% | 1.404,00 |
| 12.12.2023 | 124,05 | 124,85 | 123,75 | 124,00 | -0,20% | 256,00 |
| 11.12.2023 | 123,15 | 125,40 | 122,35 | 124,25 | 1,14% | 411,00 |
| 08.12.2023 | 122,10 | 123,25 | 121,30 | 122,85 | 1,11% | 433,00 |
| 07.12.2023 | 122,10 | 122,15 | 120,95 | 121,50 | -0,25% | 132,00 |
| 06.12.2023 | 121,55 | 121,80 | 120,80 | 121,80 | 0,87% | 149,00 |
| 05.12.2023 | 119,85 | 120,75 | 119,35 | 120,75 | 0,29% | 955,00 |
| 04.12.2023 | 119,40 | 120,70 | 118,50 | 120,40 | -0,04% | 1.553,00 |
| 01.12.2023 | 119,95 | 121,05 | 119,90 | 120,45 | 0,88% | 772,00 |
| 30.11.2023 | 118,50 | 119,85 | 118,20 | 119,40 | 1,02% | 321,00 |
| 29.11.2023 | 116,40 | 118,20 | 116,20 | 118,20 | 1,68% | 2.624,00 |
| 28.11.2023 | 115,05 | 116,25 | 115,05 | 116,25 | 1,97% | 83,00 |
| 27.11.2023 | 114,40 | 114,60 | 113,50 | 114,00 | -0,65% | 1.329,00 |
| 24.11.2023 | 115,00 | 115,15 | 114,50 | 114,75 | 0,04% | 299,00 |
| 23.11.2023 | 115,15 | 115,60 | 114,70 | 114,70 | -0,61% | 204,00 |