Echtzeit-Aktienkurs First Data Corporation
Bid:
Ask:
Aktienkurse zur First Data Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2019 | 29,91 | 31,57 | 29,91 | 31,28 | 7,12% | 2.316.732,00 |
| 25.07.2019 | 28,68 | 29,41 | 28,60 | 29,20 | 2,87% | 1.643.180,00 |
| 24.07.2019 | 28,67 | 28,67 | 27,98 | 28,39 | -1,06% | 487.891,00 |
| 23.07.2019 | 28,82 | 28,82 | 28,44 | 28,69 | -0,03% | 401.801,00 |
| 22.07.2019 | 28,80 | 28,99 | 28,68 | 28,70 | -0,14% | 453.038,00 |
| 19.07.2019 | 29,20 | 29,29 | 28,59 | 28,74 | -1,54% | 585.855,00 |
| 18.07.2019 | 28,25 | 29,23 | 28,15 | 29,19 | 4,44% | 899.796,00 |
| 17.07.2019 | 27,88 | 28,17 | 27,86 | 27,95 | 0,13% | 256.381,00 |
| 16.07.2019 | 28,26 | 28,30 | 27,84 | 27,92 | -0,91% | 127.202,00 |
| 15.07.2019 | 28,04 | 28,32 | 27,99 | 28,17 | 0,54% | 314.225,00 |
| 12.07.2019 | 27,85 | 28,07 | 27,63 | 28,02 | 1,05% | 348.308,00 |
| 11.07.2019 | 27,82 | 27,95 | 27,61 | 27,73 | -0,40% | 403.690,00 |
| 10.07.2019 | 28,05 | 28,17 | 27,68 | 27,84 | 0,11% | 428.538,00 |
| 09.07.2019 | 27,53 | 27,88 | 27,42 | 27,81 | 0,00% | 556.816,00 |
| 08.07.2019 | 27,94 | 28,16 | 27,78 | 27,81 | -1,28% | 215.669,00 |
| 05.07.2019 | 27,76 | 28,19 | 27,52 | 28,17 | 0,68% | 199.027,00 |
| 03.07.2019 | 27,99 | 28,11 | 27,85 | 27,98 | 0,36% | 118.680,00 |
| 02.07.2019 | 27,51 | 27,89 | 27,40 | 27,88 | 1,46% | 372.119,00 |
| 01.07.2019 | 27,40 | 27,55 | 27,18 | 27,48 | 1,55% | 538.331,00 |
| 28.06.2019 | 27,18 | 27,24 | 26,92 | 27,06 | -0,07% | 453.691,00 |
| 27.06.2019 | 26,95 | 27,17 | 26,83 | 27,08 | 0,80% | 411.295,00 |
| 26.06.2019 | 27,06 | 27,44 | 26,86 | 26,87 | -0,13% | 101.401,00 |
| 25.06.2019 | 27,04 | 27,11 | 26,72 | 26,90 | -0,41% | 320.048,00 |
| 24.06.2019 | 27,33 | 27,41 | 27,00 | 27,01 | -1,06% | 197.061,00 |
| 21.06.2019 | 27,35 | 27,46 | 27,13 | 27,30 | -0,04% | 193.650,00 |
| 20.06.2019 | 27,00 | 27,35 | 26,88 | 27,31 | 2,13% | 230.544,00 |
| 19.06.2019 | 26,70 | 26,79 | 26,37 | 26,74 | 0,79% | 549.395,00 |
| 18.06.2019 | 26,61 | 26,83 | 26,35 | 26,53 | 0,11% | 348.835,00 |
| 17.06.2019 | 26,63 | 26,64 | 26,22 | 26,50 | -0,19% | 425.381,00 |
| 14.06.2019 | 26,27 | 26,61 | 26,26 | 26,55 | 0,78% | 152.323,00 |
| 13.06.2019 | 26,79 | 26,82 | 26,25 | 26,35 | -1,33% | 235.368,00 |
| 12.06.2019 | 26,68 | 26,84 | 26,45 | 26,70 | 0,19% | 299.204,00 |
| 11.06.2019 | 27,11 | 27,13 | 26,17 | 26,65 | -0,97% | 340.026,00 |
| 10.06.2019 | 26,59 | 27,07 | 26,59 | 26,91 | 0,98% | 328.414,00 |
| 07.06.2019 | 26,74 | 26,94 | 26,60 | 26,65 | 0,38% | 546.685,00 |
| 06.06.2019 | 26,29 | 26,59 | 26,17 | 26,55 | 0,93% | 491.377,00 |
| 05.06.2019 | 25,96 | 26,33 | 25,89 | 26,31 | 2,75% | 249.048,00 |
| 04.06.2019 | 25,09 | 25,63 | 24,86 | 25,60 | 4,02% | 568.077,00 |
| 03.06.2019 | 25,53 | 25,63 | 24,45 | 24,61 | -3,19% | 809.079,00 |
| 31.05.2019 | 25,67 | 25,75 | 25,34 | 25,42 | -1,70% | 371.877,00 |
| 30.05.2019 | 25,80 | 26,08 | 25,75 | 25,86 | 0,27% | 184.504,00 |
| 29.05.2019 | 25,68 | 25,81 | 25,51 | 25,79 | -0,04% | 303.303,00 |
| 28.05.2019 | 25,85 | 26,07 | 25,71 | 25,80 | 0,10% | 908.776,00 |
| 24.05.2019 | 26,12 | 26,22 | 25,73 | 25,78 | -0,37% | 325.583,00 |
| 23.05.2019 | 26,37 | 26,41 | 25,67 | 25,87 | -2,89% | 271.827,00 |
| 22.05.2019 | 26,23 | 26,68 | 26,23 | 26,64 | 1,29% | 264.523,00 |
| 21.05.2019 | 26,10 | 26,45 | 26,09 | 26,30 | 1,66% | 428.445,00 |
| 20.05.2019 | 25,77 | 26,09 | 25,75 | 25,87 | -0,48% | 461.116,00 |
| 17.05.2019 | 25,96 | 26,04 | 25,84 | 26,00 | -0,36% | 263.951,00 |
| 16.05.2019 | 25,60 | 26,11 | 25,57 | 26,09 | 2,47% | 227.239,00 |
| 15.05.2019 | 24,98 | 25,56 | 24,91 | 25,46 | 1,35% | 270.975,00 |
| 14.05.2019 | 24,80 | 25,39 | 24,80 | 25,12 | 1,41% | 195.949,00 |
| 13.05.2019 | 24,92 | 25,04 | 24,75 | 24,77 | -2,19% | 642.254,00 |
| 10.05.2019 | 24,99 | 25,33 | 24,71 | 25,33 | 0,66% | 357.494,00 |
| 09.05.2019 | 24,14 | 25,26 | 24,05 | 25,16 | -1,06% | 2.563.383,00 |
| 08.05.2019 | 25,40 | 25,57 | 25,28 | 25,43 | -0,12% | 161.742,00 |
| 07.05.2019 | 25,80 | 25,99 | 25,32 | 25,46 | -2,49% | 274.917,00 |
| 06.05.2019 | 25,33 | 26,22 | 25,29 | 26,11 | 1,28% | 419.960,00 |
| 03.05.2019 | 25,43 | 25,86 | 25,38 | 25,78 | 1,44% | 319.808,00 |
| 02.05.2019 | 25,61 | 25,67 | 25,17 | 25,42 | -0,61% | 370.418,00 |
| 01.05.2019 | 25,79 | 26,12 | 25,24 | 25,57 | -1,16% | 1.297.113,00 |
| 30.04.2019 | 25,57 | 26,57 | 25,57 | 25,87 | 2,54% | 1.024.052,00 |
| 29.04.2019 | 25,27 | 25,31 | 25,00 | 25,23 | -0,04% | 1.232.522,00 |
| 26.04.2019 | 25,66 | 25,69 | 25,17 | 25,24 | -1,37% | 484.139,00 |
| 25.04.2019 | 25,65 | 25,65 | 25,38 | 25,59 | -0,18% | 460.013,00 |
| 24.04.2019 | 25,71 | 25,79 | 25,40 | 25,64 | -0,52% | 362.112,00 |
| 23.04.2019 | 25,37 | 25,87 | 25,27 | 25,77 | 1,56% | 447.562,00 |
| 22.04.2019 | 25,03 | 25,43 | 24,99 | 25,38 | 1,02% | 649.689,00 |
| 18.04.2019 | 25,21 | 25,33 | 25,12 | 25,12 | -0,12% | 500.710,00 |
| 17.04.2019 | 25,16 | 25,28 | 25,07 | 25,15 | 0,30% | 570.934,00 |
| 16.04.2019 | 25,50 | 25,58 | 25,05 | 25,08 | -1,84% | 675.629,00 |
| 15.04.2019 | 25,47 | 25,74 | 25,31 | 25,55 | 0,22% | 783.479,00 |
| 12.04.2019 | 25,45 | 25,70 | 25,24 | 25,49 | 0,71% | 714.395,00 |
| 11.04.2019 | 25,77 | 25,83 | 25,26 | 25,31 | -1,44% | 810.714,00 |
| 10.04.2019 | 26,19 | 26,20 | 25,56 | 25,68 | -1,80% | 1.033.829,00 |
| 09.04.2019 | 26,11 | 26,26 | 26,02 | 26,15 | -0,13% | 713.449,00 |
| 08.04.2019 | 26,58 | 26,58 | 26,09 | 26,19 | -2,08% | 1.387.194,00 |
| 05.04.2019 | 26,86 | 26,99 | 26,68 | 26,74 | -0,22% | 256.815,00 |
| 04.04.2019 | 26,98 | 27,02 | 26,60 | 26,80 | -0,72% | 380.375,00 |
| 03.04.2019 | 26,83 | 27,15 | 26,74 | 27,00 | 0,92% | 317.063,00 |
| 02.04.2019 | 26,65 | 26,89 | 26,62 | 26,75 | 0,34% | 607.091,00 |
| 01.04.2019 | 26,49 | 26,69 | 26,27 | 26,66 | 1,48% | 407.437,00 |
| 29.03.2019 | 26,31 | 26,42 | 26,07 | 26,27 | 0,54% | 468.764,00 |
| 28.03.2019 | 26,15 | 26,22 | 25,92 | 26,13 | 0,15% | 189.867,00 |
| 27.03.2019 | 25,91 | 26,21 | 25,84 | 26,09 | 0,95% | 179.415,00 |
| 26.03.2019 | 25,41 | 25,87 | 25,35 | 25,85 | 2,19% | 407.115,00 |
| 25.03.2019 | 25,33 | 25,39 | 25,17 | 25,29 | -0,32% | 397.324,00 |
| 22.03.2019 | 25,45 | 25,58 | 25,25 | 25,37 | -0,57% | 422.959,00 |
| 21.03.2019 | 24,81 | 25,60 | 24,79 | 25,52 | 2,84% | 1.031.441,00 |
| 20.03.2019 | 25,13 | 25,16 | 24,74 | 24,81 | -1,16% | 1.078.351,00 |
| 19.03.2019 | 25,42 | 25,42 | 25,00 | 25,10 | -0,97% | 1.452.948,00 |
| 18.03.2019 | 25,82 | 25,87 | 25,16 | 25,35 | -1,17% | 441.769,00 |
| 15.03.2019 | 25,49 | 25,97 | 25,48 | 25,65 | 0,81% | 573.446,00 |
| 14.03.2019 | 25,65 | 25,70 | 25,38 | 25,44 | -0,66% | 483.115,00 |
| 13.03.2019 | 25,66 | 25,88 | 25,56 | 25,61 | 0,14% | 536.877,00 |
| 12.03.2019 | 25,64 | 25,68 | 25,43 | 25,58 | 0,02% | 615.451,00 |
| 11.03.2019 | 25,31 | 25,62 | 25,31 | 25,57 | 1,27% | 405.487,00 |
| 08.03.2019 | 25,03 | 25,36 | 24,96 | 25,25 | -0,30% | 253.513,00 |
| 07.03.2019 | 25,34 | 25,48 | 25,14 | 25,33 | -0,26% | 315.285,00 |
| 06.03.2019 | 25,50 | 25,59 | 25,25 | 25,39 | -0,27% | 246.149,00 |