145,660€
3,82%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 143,64 | 143,64 | 143,06 | 143,06 | 1,97% | 75,00 |
| 25.04.2024 | 140,30 | 140,30 | 140,30 | 140,30 | -1,59% | - |
| 24.04.2024 | 145,52 | 145,52 | 142,56 | 142,56 | -2,20% | 30,00 |
| 23.04.2024 | 139,14 | 145,76 | 139,14 | 145,76 | 4,74% | 100,00 |
| 22.04.2024 | 138,70 | 139,16 | 138,70 | 139,16 | 1,86% | 30,00 |
| 19.04.2024 | 136,62 | 136,62 | 136,62 | 136,62 | -0,63% | - |
| 18.04.2024 | 137,78 | 137,78 | 137,14 | 137,48 | -0,65% | 50,00 |
| 17.04.2024 | 137,26 | 138,62 | 137,26 | 138,38 | 0,28% | 75,00 |
| 16.04.2024 | 138,98 | 139,48 | 138,00 | 138,00 | -1,22% | 70,00 |
| 15.04.2024 | 141,88 | 141,88 | 139,70 | 139,70 | -2,27% | 68,00 |
| 12.04.2024 | 142,94 | 142,94 | 142,94 | 142,94 | 0,56% | - |
| 11.04.2024 | 142,66 | 142,66 | 142,14 | 142,14 | -1,09% | 89,00 |
| 10.04.2024 | 142,72 | 143,70 | 142,72 | 143,70 | 0,36% | 14,00 |
| 09.04.2024 | 144,98 | 145,78 | 143,18 | 143,18 | -1,06% | 85,00 |
| 08.04.2024 | 144,72 | 144,72 | 144,72 | 144,72 | -0,25% | - |
| 05.04.2024 | 142,86 | 145,08 | 142,86 | 145,08 | -0,11% | 44,00 |
| 04.04.2024 | 145,24 | 145,24 | 145,24 | 145,24 | -0,52% | - |
| 03.04.2024 | 146,00 | 146,00 | 146,00 | 146,00 | -0,82% | - |
| 02.04.2024 | 147,20 | 147,20 | 147,20 | 147,20 | -0,34% | - |
| 28.03.2024 | 146,85 | 147,70 | 146,85 | 147,70 | 0,68% | 100,00 |
| 27.03.2024 | 146,70 | 146,70 | 146,70 | 146,70 | -0,31% | - |
| 26.03.2024 | 144,35 | 147,15 | 144,35 | 147,15 | 2,05% | 88,00 |
| 25.03.2024 | 144,65 | 144,65 | 144,20 | 144,20 | -0,62% | 170,00 |
| 22.03.2024 | 144,20 | 145,25 | 144,20 | 145,10 | 0,35% | 232,00 |
| 21.03.2024 | 142,45 | 144,60 | 142,45 | 144,60 | 1,58% | 165,00 |
| 20.03.2024 | 142,05 | 142,75 | 142,05 | 142,35 | 2,01% | 145,00 |
| 19.03.2024 | 139,55 | 139,55 | 139,55 | 139,55 | -0,07% | - |
| 18.03.2024 | 138,45 | 139,65 | 138,45 | 139,65 | 1,56% | 138,00 |
| 15.03.2024 | 137,25 | 137,50 | 137,25 | 137,50 | -0,40% | 6,00 |
| 14.03.2024 | 138,05 | 138,05 | 138,05 | 138,05 | 0,51% | - |
| 13.03.2024 | 137,95 | 137,95 | 137,35 | 137,35 | 0,22% | 20,00 |
| 12.03.2024 | 137,05 | 137,05 | 137,05 | 137,05 | -0,44% | - |
| 11.03.2024 | 137,75 | 137,75 | 137,65 | 137,65 | -0,69% | 112,00 |
| 08.03.2024 | 136,65 | 138,60 | 136,50 | 138,60 | 0,69% | 213,00 |
| 07.03.2024 | 138,00 | 138,90 | 137,65 | 137,65 | -0,33% | 37,00 |
| 06.03.2024 | 137,90 | 138,65 | 137,90 | 138,10 | -0,36% | 135,00 |
| 05.03.2024 | 137,40 | 138,60 | 137,40 | 138,60 | 0,47% | 49,00 |
| 04.03.2024 | 139,20 | 139,20 | 137,95 | 137,95 | -0,54% | 106,00 |
| 01.03.2024 | 138,00 | 138,70 | 138,00 | 138,70 | 2,02% | 1,00 |
| 29.02.2024 | 135,95 | 135,95 | 135,95 | 135,95 | -2,47% | - |
| 28.02.2024 | 138,55 | 139,40 | 138,55 | 139,40 | 0,76% | 30,00 |
| 27.02.2024 | 138,45 | 138,45 | 138,35 | 138,35 | -0,61% | 70,00 |
| 26.02.2024 | 138,55 | 139,20 | 138,55 | 139,20 | 0,72% | 10,00 |
| 23.02.2024 | 138,20 | 138,20 | 138,20 | 138,20 | -0,50% | - |
| 22.02.2024 | 137,00 | 138,90 | 137,00 | 138,90 | 1,98% | 34,00 |
| 21.02.2024 | 136,20 | 136,20 | 136,20 | 136,20 | -0,47% | - |
| 20.02.2024 | 136,85 | 136,85 | 136,85 | 136,85 | -0,98% | - |
| 19.02.2024 | 137,10 | 138,20 | 137,10 | 138,20 | -0,14% | 149,00 |
| 16.02.2024 | 137,30 | 138,45 | 137,30 | 138,40 | 2,59% | 118,00 |
| 15.02.2024 | 134,90 | 134,90 | 134,90 | 134,90 | -0,04% | - |
| 14.02.2024 | 133,75 | 134,95 | 133,75 | 134,95 | 1,16% | 12,00 |
| 13.02.2024 | 133,40 | 133,40 | 133,40 | 133,40 | -0,45% | - |
| 12.02.2024 | 133,15 | 134,00 | 133,15 | 134,00 | 0,49% | 74,00 |
| 09.02.2024 | 132,80 | 134,45 | 132,80 | 133,35 | 0,41% | 200,00 |
| 08.02.2024 | 131,95 | 132,85 | 131,95 | 132,80 | 1,72% | 35,00 |
| 07.02.2024 | 130,55 | 130,55 | 130,55 | 130,55 | -2,54% | - |
| 06.02.2024 | 136,20 | 136,40 | 133,95 | 133,95 | -1,00% | 31,00 |
| 05.02.2024 | 133,80 | 135,30 | 133,80 | 135,30 | 1,39% | 192,00 |
| 02.02.2024 | 132,85 | 133,60 | 132,85 | 133,45 | 1,02% | 40,00 |
| 01.02.2024 | 131,20 | 132,10 | 131,20 | 132,10 | 0,49% | 40,00 |
| 31.01.2024 | 132,35 | 132,35 | 131,45 | 131,45 | -1,09% | 305,00 |
| 30.01.2024 | 131,60 | 132,90 | 131,60 | 132,90 | 0,95% | 15,00 |
| 29.01.2024 | 130,40 | 131,65 | 130,40 | 131,65 | 2,45% | 38,00 |
| 26.01.2024 | 128,75 | 128,75 | 128,50 | 128,50 | 0,23% | 135,00 |
| 25.01.2024 | 128,20 | 128,20 | 128,20 | 128,20 | -1,04% | - |
| 24.01.2024 | 129,55 | 129,55 | 129,55 | 129,55 | -0,42% | 90,00 |
| 23.01.2024 | 128,45 | 130,10 | 128,45 | 130,10 | 0,81% | 258,00 |
| 22.01.2024 | 127,60 | 129,10 | 127,60 | 129,05 | 2,02% | 148,00 |
| 19.01.2024 | 126,50 | 126,50 | 126,50 | 126,50 | -0,20% | - |
| 18.01.2024 | 125,80 | 126,75 | 125,80 | 126,75 | 1,00% | 20,00 |
| 17.01.2024 | 125,50 | 125,50 | 125,50 | 125,50 | -0,40% | - |
| 16.01.2024 | 123,75 | 126,25 | 123,75 | 126,00 | 1,08% | 264,00 |
| 15.01.2024 | 124,65 | 124,65 | 124,65 | 124,65 | 0,65% | 45,00 |
| 12.01.2024 | 123,85 | 123,85 | 123,85 | 123,85 | 0,00% | - |
| 11.01.2024 | 123,70 | 124,00 | 123,70 | 123,85 | 0,08% | 21,00 |
| 10.01.2024 | 123,10 | 124,70 | 123,10 | 123,75 | 0,57% | 216,00 |
| 09.01.2024 | 122,95 | 123,35 | 122,95 | 123,05 | 1,11% | 22,00 |
| 08.01.2024 | 121,70 | 121,70 | 121,70 | 121,70 | -0,16% | - |
| 05.01.2024 | 121,10 | 121,90 | 121,10 | 121,90 | 1,58% | 4,00 |
| 04.01.2024 | 120,30 | 120,30 | 120,00 | 120,00 | -0,79% | 210,00 |
| 03.01.2024 | 120,95 | 120,95 | 120,95 | 120,95 | 0,71% | - |
| 02.01.2024 | 120,10 | 120,10 | 120,10 | 120,10 | -0,08% | - |
| 29.12.2023 | 120,20 | 121,15 | 120,20 | 120,20 | 0,63% | 6,00 |
| 28.12.2023 | 119,45 | 119,45 | 119,45 | 119,45 | -0,04% | - |
| 27.12.2023 | 119,80 | 119,80 | 119,50 | 119,50 | -0,87% | 43,00 |
| 22.12.2023 | 120,55 | 120,55 | 120,55 | 120,55 | -0,58% | - |
| 21.12.2023 | 121,25 | 121,25 | 121,25 | 121,25 | -0,74% | - |
| 20.12.2023 | 122,15 | 122,15 | 122,15 | 122,15 | -0,37% | - |
| 19.12.2023 | 122,60 | 122,60 | 122,60 | 122,60 | 0,86% | - |
| 18.12.2023 | 121,55 | 121,55 | 121,55 | 121,55 | -0,78% | - |
| 15.12.2023 | 122,60 | 122,60 | 122,50 | 122,50 | -1,21% | 10,00 |
| 14.12.2023 | 124,00 | 124,00 | 124,00 | 124,00 | 0,12% | - |
| 13.12.2023 | 123,85 | 123,85 | 123,85 | 123,85 | -0,24% | - |
| 12.12.2023 | 124,05 | 124,15 | 124,05 | 124,15 | -0,28% | 70,00 |
| 11.12.2023 | 122,35 | 124,50 | 122,35 | 124,50 | 2,55% | 13,00 |
| 08.12.2023 | 121,30 | 122,10 | 121,30 | 121,40 | 0,17% | 184,00 |
| 07.12.2023 | 121,30 | 121,30 | 121,20 | 121,20 | 0,29% | 50,00 |
| 06.12.2023 | 121,35 | 121,35 | 120,85 | 120,85 | 0,25% | 1,00 |
| 05.12.2023 | 119,55 | 120,55 | 119,55 | 120,55 | -0,17% | 45,00 |
| 04.12.2023 | 118,50 | 120,75 | 118,50 | 120,75 | 0,46% | 15,00 |