19,650€
4,80%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 18,70 | 19,75 | 18,65 | 19,55 | 4,27% | - |
| 13.05.2024 | 18,50 | 18,80 | 18,45 | 18,75 | 1,08% | - |
| 10.05.2024 | 18,60 | 18,75 | 18,25 | 18,55 | -0,27% | - |
| 09.05.2024 | 18,40 | 18,75 | 18,35 | 18,60 | 0,81% | - |
| 08.05.2024 | 18,30 | 18,50 | 18,05 | 18,45 | 0,82% | - |
| 07.05.2024 | 18,20 | 18,55 | 18,10 | 18,30 | 0,55% | - |
| 06.05.2024 | 17,90 | 18,65 | 17,90 | 18,20 | 0,83% | - |
| 03.05.2024 | 18,00 | 18,35 | 17,95 | 18,05 | 0,28% | - |
| 02.05.2024 | 17,60 | 18,05 | 17,60 | 18,00 | 2,56% | - |
| 30.04.2024 | 18,20 | 18,25 | 17,45 | 17,55 | -3,57% | - |
| 29.04.2024 | 18,85 | 18,90 | 18,15 | 18,20 | -3,70% | - |
| 26.04.2024 | 18,60 | 18,90 | 18,30 | 18,90 | 1,61% | - |
| 25.04.2024 | 17,95 | 18,80 | 17,60 | 18,60 | 3,62% | - |
| 24.04.2024 | 18,10 | 18,40 | 17,80 | 17,95 | -0,83% | - |
| 23.04.2024 | 17,90 | 18,15 | 17,60 | 18,10 | 1,12% | - |
| 22.04.2024 | 17,65 | 18,10 | 17,30 | 17,90 | 1,13% | - |
| 19.04.2024 | 17,30 | 17,70 | 17,05 | 17,70 | 2,31% | - |
| 18.04.2024 | 17,10 | 17,85 | 17,05 | 17,30 | -0,86% | - |
| 17.04.2024 | 18,10 | 18,20 | 17,40 | 17,45 | -3,59% | - |
| 16.04.2024 | 18,00 | 18,10 | 17,45 | 18,10 | 0,56% | - |
| 15.04.2024 | 18,30 | 18,85 | 17,95 | 18,00 | -2,44% | - |
| 12.04.2024 | 19,25 | 19,75 | 18,30 | 18,45 | -4,16% | - |
| 11.04.2024 | 18,75 | 19,30 | 18,60 | 19,25 | 2,94% | - |
| 10.04.2024 | 18,25 | 18,80 | 17,90 | 18,70 | 2,47% | - |
| 09.04.2024 | 18,00 | 18,30 | 17,90 | 18,25 | 1,39% | 120,00 |
| 08.04.2024 | 18,30 | 18,45 | 18,00 | 18,00 | -1,37% | - |
| 05.04.2024 | 18,25 | 18,40 | 18,10 | 18,25 | 0,00% | - |
| 04.04.2024 | 18,10 | 18,70 | 18,05 | 18,25 | 0,55% | 120,00 |
| 03.04.2024 | 18,25 | 18,40 | 17,90 | 18,15 | -0,55% | - |
| 02.04.2024 | 18,30 | 18,60 | 18,00 | 18,25 | -1,62% | - |
| 28.03.2024 | 18,50 | 18,90 | 18,40 | 18,55 | 0,27% | - |
| 27.03.2024 | 18,00 | 18,50 | 17,60 | 18,50 | 2,78% | - |
| 26.03.2024 | 17,95 | 18,25 | 17,60 | 18,00 | 1,69% | - |
| 25.03.2024 | 17,95 | 18,50 | 17,70 | 17,70 | -1,39% | - |
| 22.03.2024 | 18,00 | 18,30 | 17,80 | 17,95 | -0,28% | - |
| 21.03.2024 | 17,70 | 18,10 | 17,70 | 18,00 | 1,41% | - |
| 20.03.2024 | 17,70 | 18,00 | 17,40 | 17,75 | 0,85% | - |
| 19.03.2024 | 17,10 | 17,70 | 17,10 | 17,60 | 2,92% | - |
| 18.03.2024 | 16,90 | 17,20 | 16,90 | 17,10 | 0,59% | - |
| 15.03.2024 | 17,00 | 17,20 | 16,85 | 17,00 | 0,00% | - |
| 14.03.2024 | 16,80 | 17,10 | 16,80 | 17,00 | 0,89% | - |
| 13.03.2024 | 16,60 | 17,20 | 16,60 | 16,85 | 0,30% | - |
| 12.03.2024 | 16,80 | 16,80 | 16,50 | 16,80 | 0,00% | - |
| 11.03.2024 | 16,70 | 16,90 | 16,50 | 16,80 | 0,60% | - |
| 08.03.2024 | 17,00 | 17,15 | 16,60 | 16,70 | -1,76% | - |
| 07.03.2024 | 16,70 | 17,10 | 16,65 | 17,00 | 1,49% | - |
| 06.03.2024 | 16,60 | 16,85 | 16,40 | 16,75 | 0,90% | - |
| 05.03.2024 | 16,90 | 17,10 | 16,55 | 16,60 | -1,78% | - |
| 04.03.2024 | 17,15 | 17,55 | 16,85 | 16,90 | -2,87% | - |
| 01.03.2024 | 16,60 | 17,50 | 16,60 | 17,40 | 5,45% | - |
| 29.02.2024 | 16,60 | 17,30 | 16,50 | 16,50 | -1,79% | - |
| 28.02.2024 | 17,10 | 17,20 | 16,70 | 16,80 | -1,75% | - |
| 27.02.2024 | 17,10 | 17,30 | 17,00 | 17,10 | 0,29% | 136,00 |
| 26.02.2024 | 17,45 | 17,50 | 16,90 | 17,05 | -1,45% | - |
| 23.02.2024 | 17,30 | 17,50 | 17,00 | 17,30 | -1,14% | - |
| 22.02.2024 | 17,85 | 18,00 | 17,30 | 17,50 | -0,57% | - |
| 21.02.2024 | 17,80 | 18,80 | 17,60 | 17,60 | -1,12% | - |
| 20.02.2024 | 18,10 | 18,10 | 17,55 | 17,80 | -1,66% | - |
| 19.02.2024 | 18,10 | 18,10 | 17,80 | 18,10 | 2,26% | - |
| 16.02.2024 | 17,40 | 18,00 | 17,30 | 17,70 | 1,72% | - |
| 15.02.2024 | 16,60 | 17,50 | 16,55 | 17,40 | 4,82% | - |
| 14.02.2024 | 16,50 | 16,90 | 16,40 | 16,60 | 0,61% | - |
| 13.02.2024 | 16,90 | 17,05 | 16,30 | 16,50 | -2,37% | - |
| 12.02.2024 | 16,40 | 17,00 | 16,20 | 16,90 | 3,68% | - |
| 09.02.2024 | 16,30 | 16,45 | 16,20 | 16,30 | 0,31% | - |
| 08.02.2024 | 16,10 | 16,50 | 16,05 | 16,25 | 1,56% | - |
| 07.02.2024 | 16,00 | 16,20 | 15,80 | 16,00 | -1,23% | - |
| 06.02.2024 | 16,00 | 16,30 | 16,00 | 16,20 | 1,25% | - |
| 05.02.2024 | 15,90 | 16,10 | 15,70 | 16,00 | 0,00% | - |
| 02.02.2024 | 16,40 | 16,60 | 15,90 | 16,00 | -2,44% | - |
| 01.02.2024 | 16,30 | 16,50 | 16,10 | 16,40 | 0,61% | - |
| 31.01.2024 | 16,40 | 16,60 | 15,90 | 16,30 | -0,61% | - |
| 30.01.2024 | 17,10 | 17,20 | 16,00 | 16,40 | -4,65% | - |
| 29.01.2024 | 16,60 | 17,20 | 16,40 | 17,20 | 2,99% | - |
| 26.01.2024 | 16,80 | 16,90 | 16,50 | 16,70 | -0,60% | - |
| 25.01.2024 | 17,05 | 17,75 | 16,80 | 16,80 | -1,75% | - |
| 24.01.2024 | 16,05 | 17,10 | 16,05 | 17,10 | 4,27% | - |
| 23.01.2024 | 15,90 | 16,50 | 15,90 | 16,40 | 3,14% | - |
| 22.01.2024 | 15,70 | 16,20 | 15,65 | 15,90 | 1,27% | - |
| 19.01.2024 | 15,40 | 15,70 | 15,20 | 15,70 | 1,29% | - |
| 18.01.2024 | 14,70 | 15,70 | 14,60 | 15,50 | 3,33% | - |
| 17.01.2024 | 15,10 | 15,20 | 14,70 | 15,00 | -0,66% | - |
| 16.01.2024 | 15,20 | 15,40 | 14,95 | 15,10 | -0,66% | - |
| 15.01.2024 | 14,80 | 15,20 | 14,80 | 15,20 | 0,66% | - |
| 12.01.2024 | 14,60 | 15,15 | 14,60 | 15,10 | 3,42% | - |
| 11.01.2024 | 14,10 | 14,60 | 13,90 | 14,60 | 2,82% | - |
| 10.01.2024 | 14,40 | 14,40 | 14,10 | 14,20 | -0,70% | - |
| 09.01.2024 | 14,80 | 14,90 | 14,20 | 14,30 | -4,03% | - |
| 08.01.2024 | 15,35 | 15,40 | 14,50 | 14,90 | -3,25% | - |
| 05.01.2024 | 14,20 | 15,40 | 14,20 | 15,40 | 7,69% | - |
| 04.01.2024 | 14,60 | 14,70 | 14,20 | 14,30 | -2,05% | - |
| 03.01.2024 | 14,50 | 14,80 | 14,20 | 14,60 | 1,04% | - |
| 02.01.2024 | 14,80 | 14,90 | 14,40 | 14,45 | -2,36% | - |
| 29.12.2023 | 14,70 | 14,80 | 14,70 | 14,80 | 1,02% | - |
| 28.12.2023 | 14,70 | 14,95 | 14,60 | 14,65 | -0,34% | - |
| 27.12.2023 | 14,60 | 14,90 | 14,60 | 14,70 | 0,68% | - |
| 22.12.2023 | 14,90 | 15,10 | 14,50 | 14,60 | -2,01% | - |
| 21.12.2023 | 14,80 | 14,95 | 14,65 | 14,90 | 0,68% | - |
| 20.12.2023 | 15,25 | 15,50 | 14,75 | 14,80 | -2,95% | - |
| 19.12.2023 | 14,90 | 15,30 | 14,90 | 15,25 | 2,35% | - |