18,650€
1,91%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 18,65 | 18,65 | 18,50 | 18,50 | 1,09% | - |
| 09.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 08.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 07.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 06.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 03.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 02.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 30.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 29.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 26.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 25.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 24.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 23.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 22.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 19.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 18.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 17.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 16.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 15.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -4,71% | - |
| 12.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 11.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 10.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 09.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | 300,00 |
| 08.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 05.04.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 1,68% | 50,00 |
| 04.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | 200,00 |
| 03.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 02.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 28.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | - |
| 27.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 26.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 25.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 22.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 21.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 20.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 3,55% | - |
| 19.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 18.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 15.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 14.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 13.03.2024 | 16,60 | 16,90 | 16,60 | 16,90 | 1,81% | 60,00 |
| 12.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 11.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 08.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 07.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 06.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 05.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 04.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 4,88% | - |
| 01.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 29.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 28.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 6,00 |
| 27.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 26.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | 50,00 |
| 23.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 22.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 21.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 20.02.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,57% | 333,00 |
| 19.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 16.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 4,85% | - |
| 15.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 14.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 13.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | - |
| 12.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 09.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 08.02.2024 | 15,90 | 16,40 | 15,90 | 16,40 | 2,50% | 200,00 |
| 07.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 06.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 05.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 02.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 01.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 31.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -4,12% | - |
| 30.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 29.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 26.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 25.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | - |
| 24.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 23.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 22.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 19.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | - |
| 18.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 17.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 34,00 |
| 16.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 15.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | - |
| 12.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 11.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 10.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 09.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 08.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 7,80% | - |
| 05.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 04.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 03.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 02.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 29.12.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 28.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 27.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 22.12.2023 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 21.12.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 20.12.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 19.12.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 18.12.2023 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 15.12.2023 | 14,60 | 14,90 | 14,60 | 14,90 | 5,67% | 420,00 |