20,040$
1,26%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 19,89 | 20,20 | 19,89 | 20,04 | 1,26% | 112.973,00 |
| 08.05.2024 | 19,45 | 19,89 | 19,45 | 19,79 | 0,66% | 100.120,00 |
| 07.05.2024 | 19,65 | 20,02 | 19,59 | 19,66 | 0,18% | 106.044,00 |
| 06.05.2024 | 19,66 | 20,07 | 19,54 | 19,63 | 0,90% | 78.852,00 |
| 03.05.2024 | 19,30 | 19,80 | 19,29 | 19,45 | 0,78% | 136.689,00 |
| 02.05.2024 | 19,07 | 19,37 | 19,02 | 19,30 | 1,74% | 115.284,00 |
| 01.05.2024 | 18,92 | 19,10 | 18,72 | 18,97 | 0,90% | 215.564,00 |
| 30.04.2024 | 19,36 | 19,36 | 18,61 | 18,80 | -3,44% | 163.570,00 |
| 29.04.2024 | 20,15 | 20,15 | 19,47 | 19,47 | -3,33% | 89.323,00 |
| 26.04.2024 | 19,90 | 20,20 | 19,53 | 20,14 | 0,95% | 198.801,00 |
| 25.04.2024 | 19,14 | 20,33 | 18,79 | 19,95 | 3,53% | 232.781,00 |
| 24.04.2024 | 19,13 | 19,66 | 19,10 | 19,27 | -0,67% | 138.851,00 |
| 23.04.2024 | 18,94 | 19,43 | 18,71 | 19,40 | 1,62% | 130.538,00 |
| 22.04.2024 | 18,48 | 19,27 | 18,38 | 19,09 | 1,49% | 129.852,00 |
| 19.04.2024 | 18,27 | 18,84 | 18,27 | 18,81 | 2,09% | 202.130,00 |
| 18.04.2024 | 18,77 | 18,98 | 18,27 | 18,43 | -1,05% | 159.799,00 |
| 17.04.2024 | 19,15 | 19,30 | 18,51 | 18,62 | -3,12% | 161.985,00 |
| 16.04.2024 | 18,84 | 19,22 | 18,57 | 19,22 | 0,65% | 203.908,00 |
| 15.04.2024 | 19,72 | 20,02 | 19,09 | 19,10 | -2,38% | 72.682,00 |
| 12.04.2024 | 20,85 | 21,00 | 19,49 | 19,56 | -5,14% | 179.653,00 |
| 11.04.2024 | 20,17 | 20,68 | 19,96 | 20,62 | 2,49% | 411.718,00 |
| 10.04.2024 | 19,30 | 20,14 | 19,24 | 20,12 | 1,67% | 181.758,00 |
| 09.04.2024 | 19,61 | 19,82 | 19,41 | 19,79 | 1,07% | 641.802,00 |
| 08.04.2024 | 19,99 | 19,99 | 19,53 | 19,58 | -1,11% | 420.982,00 |
| 05.04.2024 | 19,76 | 19,94 | 19,60 | 19,80 | 0,15% | 564.760,00 |
| 04.04.2024 | 19,73 | 20,36 | 19,66 | 19,77 | 0,87% | 1.018.948,00 |
| 03.04.2024 | 19,69 | 19,85 | 19,39 | 19,60 | -0,15% | 799.204,00 |
| 02.04.2024 | 19,80 | 20,05 | 19,30 | 19,63 | 0,05% | 785.465,00 |
| 01.04.2024 | 19,94 | 19,95 | 19,51 | 19,62 | -1,75% | 481.486,00 |
| 28.03.2024 | 20,30 | 20,57 | 19,93 | 19,97 | -0,25% | 1.606.275,00 |
| 27.03.2024 | 19,28 | 20,05 | 19,22 | 20,02 | 2,88% | 783.028,00 |
| 26.03.2024 | 19,68 | 19,77 | 19,10 | 19,46 | -0,41% | 601.852,00 |
| 25.03.2024 | 19,49 | 20,04 | 19,40 | 19,54 | 0,31% | 498.886,00 |
| 22.03.2024 | 19,52 | 19,77 | 19,24 | 19,48 | -0,46% | 703.195,00 |
| 21.03.2024 | 19,42 | 19,72 | 19,42 | 19,57 | 1,14% | 890.517,00 |
| 20.03.2024 | 18,97 | 19,62 | 18,90 | 19,35 | 0,89% | 879.777,00 |
| 19.03.2024 | 18,63 | 19,19 | 18,62 | 19,18 | 3,28% | 1.410.659,00 |
| 18.03.2024 | 18,50 | 18,69 | 18,37 | 18,57 | 0,65% | 1.021.422,00 |
| 15.03.2024 | 18,30 | 18,70 | 18,30 | 18,45 | -0,38% | 2.000.126,00 |
| 14.03.2024 | 18,59 | 18,72 | 18,32 | 18,52 | 0,71% | 602.882,00 |
| 13.03.2024 | 18,51 | 18,79 | 18,30 | 18,39 | 0,27% | 621.882,00 |
| 12.03.2024 | 18,29 | 18,35 | 17,97 | 18,34 | 0,22% | 741.146,00 |
| 11.03.2024 | 18,15 | 18,47 | 17,99 | 18,30 | 0,22% | 471.478,00 |
| 08.03.2024 | 18,69 | 18,74 | 18,16 | 18,26 | -1,83% | 459.659,00 |
| 07.03.2024 | 18,28 | 18,68 | 18,25 | 18,60 | 2,31% | 549.148,00 |
| 06.03.2024 | 18,20 | 18,36 | 17,92 | 18,18 | 1,11% | 476.618,00 |
| 05.03.2024 | 18,19 | 18,47 | 17,96 | 17,98 | -1,80% | 466.181,00 |
| 04.03.2024 | 18,94 | 18,94 | 18,30 | 18,31 | -2,92% | 522.738,00 |
| 01.03.2024 | 18,18 | 18,96 | 17,94 | 18,86 | 5,42% | 690.735,00 |
| 29.02.2024 | 18,47 | 18,75 | 17,79 | 17,89 | -1,32% | 1.078.432,00 |
| 28.02.2024 | 18,38 | 18,57 | 18,12 | 18,13 | -2,32% | 785.944,00 |
| 27.02.2024 | 18,64 | 18,77 | 18,45 | 18,56 | 0,27% | 471.255,00 |
| 26.02.2024 | 18,51 | 18,72 | 18,28 | 18,51 | -1,02% | 676.335,00 |
| 23.02.2024 | 18,60 | 18,88 | 18,42 | 18,70 | -1,16% | 794.226,00 |
| 22.02.2024 | 19,01 | 19,37 | 18,75 | 18,92 | -2,07% | 1.129.741,00 |
| 21.02.2024 | 19,30 | 20,82 | 19,06 | 19,32 | 0,47% | 2.126.139,00 |
| 20.02.2024 | 19,08 | 19,36 | 18,97 | 19,23 | 0,73% | 1.491.360,00 |
| 16.02.2024 | 18,75 | 19,37 | 18,62 | 19,09 | 1,87% | 1.498.955,00 |
| 15.02.2024 | 17,98 | 18,88 | 17,88 | 18,74 | 5,22% | 700.915,00 |
| 14.02.2024 | 17,95 | 18,08 | 17,64 | 17,81 | 0,62% | 679.257,00 |
| 13.02.2024 | 17,96 | 18,10 | 17,49 | 17,70 | -2,80% | 747.671,00 |
| 12.02.2024 | 17,77 | 18,36 | 17,77 | 18,21 | 3,23% | 616.803,00 |
| 09.02.2024 | 17,59 | 17,72 | 17,48 | 17,64 | 0,51% | 882.256,00 |
| 08.02.2024 | 17,35 | 17,73 | 17,29 | 17,55 | 1,45% | 653.562,00 |
| 07.02.2024 | 17,34 | 17,40 | 17,05 | 17,30 | -0,57% | 569.030,00 |
| 06.02.2024 | 17,28 | 17,54 | 17,14 | 17,40 | 1,52% | 680.289,00 |
| 05.02.2024 | 17,02 | 17,32 | 16,79 | 17,14 | -0,17% | 870.759,00 |
| 02.02.2024 | 17,73 | 17,75 | 17,17 | 17,17 | -3,70% | 673.837,00 |
| 01.02.2024 | 17,66 | 17,96 | 17,48 | 17,83 | 1,31% | 734.556,00 |
| 31.01.2024 | 17,83 | 18,09 | 17,33 | 17,60 | -1,01% | 1.091.257,00 |
| 30.01.2024 | 17,96 | 18,03 | 17,32 | 17,78 | -4,10% | 1.309.008,00 |
| 29.01.2024 | 17,96 | 18,63 | 17,73 | 18,54 | 2,60% | 1.039.446,00 |
| 26.01.2024 | 18,26 | 18,35 | 17,91 | 18,07 | -0,99% | 1.106.566,00 |
| 25.01.2024 | 19,12 | 19,25 | 18,18 | 18,25 | -1,56% | 1.565.481,00 |
| 24.01.2024 | 18,10 | 18,61 | 17,93 | 18,54 | 4,33% | 1.645.687,00 |
| 23.01.2024 | 17,43 | 17,84 | 17,35 | 17,77 | 2,42% | 681.563,00 |
| 22.01.2024 | 17,24 | 17,63 | 17,08 | 17,35 | 1,46% | 1.497.711,00 |
| 19.01.2024 | 16,82 | 17,11 | 16,48 | 17,10 | 1,91% | 1.022.832,00 |
| 18.01.2024 | 16,47 | 17,05 | 16,34 | 16,78 | 3,33% | 1.081.767,00 |
| 17.01.2024 | 16,06 | 16,33 | 15,97 | 16,24 | -1,04% | 819.519,00 |
| 16.01.2024 | 16,35 | 16,76 | 16,27 | 16,41 | -0,85% | 1.099.225,00 |
| 12.01.2024 | 16,40 | 16,55 | 16,04 | 16,55 | 3,24% | 800.385,00 |
| 11.01.2024 | 15,64 | 16,05 | 15,26 | 16,03 | 2,43% | 1.163.839,00 |
| 10.01.2024 | 15,59 | 15,75 | 15,44 | 15,65 | -0,25% | 809.025,00 |
| 09.01.2024 | 16,14 | 16,31 | 15,50 | 15,69 | -3,45% | 1.165.232,00 |
| 08.01.2024 | 16,30 | 16,43 | 15,84 | 16,25 | -3,27% | 1.610.240,00 |
| 05.01.2024 | 15,58 | 16,91 | 15,57 | 16,80 | 7,83% | 1.752.285,00 |
| 04.01.2024 | 16,07 | 16,07 | 15,50 | 15,58 | -2,14% | 725.389,00 |
| 03.01.2024 | 15,94 | 16,14 | 15,56 | 15,92 | 0,44% | 935.608,00 |
| 02.01.2024 | 16,17 | 16,37 | 15,76 | 15,85 | -0,44% | 450.359,00 |
| 29.12.2023 | 16,26 | 16,38 | 15,82 | 15,92 | -2,09% | 1.249.532,00 |
| 28.12.2023 | 16,21 | 16,49 | 16,18 | 16,26 | -0,61% | 428.599,00 |
| 27.12.2023 | 16,24 | 16,55 | 16,24 | 16,36 | 0,25% | 507.187,00 |
| 26.12.2023 | 16,40 | 16,47 | 16,24 | 16,32 | 1,30% | 700.013,00 |
| 22.12.2023 | 16,48 | 16,65 | 16,01 | 16,11 | -1,83% | 514.562,00 |
| 21.12.2023 | 16,19 | 16,43 | 16,13 | 16,41 | 1,36% | 644.269,00 |
| 20.12.2023 | 16,76 | 17,00 | 16,13 | 16,19 | -3,34% | 772.364,00 |
| 19.12.2023 | 16,37 | 16,76 | 16,36 | 16,75 | 3,01% | 705.071,00 |
| 18.12.2023 | 16,54 | 16,77 | 16,24 | 16,26 | -0,06% | 538.831,00 |
| 15.12.2023 | 16,28 | 16,45 | 15,98 | 16,27 | 0,56% | 1.944.437,00 |