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 | 31,69 | 29,91 | 31,69 | 8,71% | 49.014.374,00 |
| 25.07.2019 | 28,69 | 29,43 | 28,60 | 29,15 | 2,64% | 20.275.992,00 |
| 24.07.2019 | 28,74 | 28,75 | 27,97 | 28,40 | -1,01% | 9.102.752,00 |
| 23.07.2019 | 28,82 | 28,86 | 28,43 | 28,69 | 0,03% | 8.992.759,00 |
| 22.07.2019 | 28,89 | 28,99 | 28,68 | 28,68 | -0,31% | 6.204.317,00 |
| 19.07.2019 | 29,28 | 29,29 | 28,59 | 28,77 | -1,44% | 7.721.932,00 |
| 18.07.2019 | 28,15 | 29,23 | 28,12 | 29,19 | 4,51% | 23.411.977,00 |
| 17.07.2019 | 27,84 | 28,17 | 27,82 | 27,93 | 0,07% | 4.968.525,00 |
| 16.07.2019 | 28,13 | 28,30 | 27,83 | 27,91 | -0,96% | 4.105.545,00 |
| 15.07.2019 | 28,02 | 28,32 | 27,98 | 28,18 | 0,57% | 8.361.580,00 |
| 12.07.2019 | 27,70 | 28,07 | 27,63 | 28,02 | 1,08% | 6.484.659,00 |
| 11.07.2019 | 27,95 | 27,96 | 27,60 | 27,72 | -0,43% | 6.626.152,00 |
| 10.07.2019 | 27,96 | 28,17 | 27,67 | 27,84 | -0,14% | 5.355.787,00 |
| 09.07.2019 | 27,68 | 27,88 | 27,41 | 27,88 | 0,29% | 10.460.955,00 |
| 08.07.2019 | 28,00 | 28,16 | 27,78 | 27,80 | -1,35% | 3.832.509,00 |
| 05.07.2019 | 27,83 | 28,19 | 27,52 | 28,18 | 0,82% | 3.272.485,00 |
| 03.07.2019 | 27,86 | 28,12 | 27,84 | 27,95 | 0,22% | 2.129.139,00 |
| 02.07.2019 | 27,43 | 27,90 | 27,40 | 27,89 | 1,49% | 5.686.099,00 |
| 01.07.2019 | 27,37 | 27,55 | 27,18 | 27,48 | 1,51% | 7.900.454,00 |
| 28.06.2019 | 27,10 | 27,24 | 26,92 | 27,07 | 0,00% | 8.220.455,00 |
| 27.06.2019 | 26,88 | 27,17 | 26,82 | 27,07 | 0,89% | 3.769.617,00 |
| 26.06.2019 | 27,08 | 27,45 | 26,83 | 26,83 | -0,30% | 2.025.841,00 |
| 25.06.2019 | 27,00 | 27,12 | 26,72 | 26,91 | -0,33% | 4.751.960,00 |
| 24.06.2019 | 27,30 | 27,44 | 26,99 | 27,00 | -1,21% | 2.810.922,00 |
| 21.06.2019 | 27,32 | 27,46 | 27,12 | 27,33 | 0,04% | 5.076.976,00 |
| 20.06.2019 | 26,95 | 27,35 | 26,88 | 27,32 | 2,13% | 5.957.644,00 |
| 19.06.2019 | 26,76 | 26,80 | 26,36 | 26,75 | 0,83% | 6.114.827,00 |
| 18.06.2019 | 26,59 | 26,83 | 26,35 | 26,53 | 0,04% | 5.184.211,00 |
| 17.06.2019 | 26,50 | 26,69 | 26,21 | 26,52 | -0,19% | 8.430.223,00 |
| 14.06.2019 | 26,19 | 26,61 | 26,19 | 26,57 | 0,87% | 2.392.728,00 |
| 13.06.2019 | 26,86 | 26,86 | 26,24 | 26,34 | -1,27% | 4.515.264,00 |
| 12.06.2019 | 26,71 | 26,84 | 26,44 | 26,68 | 0,08% | 7.584.155,00 |
| 11.06.2019 | 27,09 | 27,14 | 26,16 | 26,66 | -0,89% | 4.210.986,00 |
| 10.06.2019 | 26,69 | 27,07 | 26,58 | 26,90 | 1,01% | 3.999.661,00 |
| 07.06.2019 | 26,75 | 26,96 | 26,60 | 26,63 | 0,30% | 9.368.664,00 |
| 06.06.2019 | 26,26 | 26,59 | 26,17 | 26,55 | 0,91% | 7.932.540,00 |
| 05.06.2019 | 25,96 | 26,33 | 25,87 | 26,31 | 2,81% | 3.893.051,00 |
| 04.06.2019 | 24,88 | 25,63 | 24,85 | 25,59 | 3,94% | 6.697.942,00 |
| 03.06.2019 | 25,45 | 25,63 | 24,44 | 24,62 | -3,15% | 7.261.608,00 |
| 31.05.2019 | 25,64 | 25,75 | 25,33 | 25,42 | -1,66% | 4.251.086,00 |
| 30.05.2019 | 25,84 | 26,09 | 25,74 | 25,85 | 0,19% | 2.777.119,00 |
| 29.05.2019 | 25,61 | 25,81 | 25,50 | 25,80 | 0,00% | 3.049.813,00 |
| 28.05.2019 | 25,80 | 26,08 | 25,71 | 25,80 | 0,12% | 5.233.390,00 |
| 24.05.2019 | 26,13 | 26,22 | 25,72 | 25,77 | -0,39% | 6.365.965,00 |
| 23.05.2019 | 26,35 | 26,42 | 25,65 | 25,87 | -2,89% | 4.002.498,00 |
| 22.05.2019 | 26,24 | 26,68 | 26,22 | 26,64 | 1,29% | 4.640.870,00 |
| 21.05.2019 | 26,05 | 26,47 | 26,01 | 26,30 | 1,62% | 4.912.539,00 |
| 20.05.2019 | 25,72 | 26,10 | 25,72 | 25,88 | -0,42% | 6.264.721,00 |
| 17.05.2019 | 25,82 | 26,05 | 25,82 | 25,99 | -0,35% | 4.160.326,00 |
| 16.05.2019 | 25,56 | 26,11 | 25,54 | 26,08 | 2,52% | 3.571.891,00 |
| 15.05.2019 | 24,93 | 25,56 | 24,91 | 25,44 | 1,27% | 5.834.490,00 |
| 14.05.2019 | 24,82 | 25,40 | 24,80 | 25,12 | 1,45% | 3.369.314,00 |
| 13.05.2019 | 24,76 | 25,04 | 24,75 | 24,76 | -2,25% | 7.601.504,00 |
| 10.05.2019 | 25,03 | 25,33 | 24,70 | 25,33 | 0,68% | 5.738.150,00 |
| 09.05.2019 | 24,00 | 25,26 | 23,91 | 25,16 | -1,02% | 30.397.969,00 |
| 08.05.2019 | 25,46 | 25,57 | 25,28 | 25,42 | -0,20% | 2.464.299,00 |
| 07.05.2019 | 25,81 | 25,99 | 25,32 | 25,47 | -2,41% | 4.839.072,00 |
| 06.05.2019 | 25,19 | 26,22 | 25,19 | 26,10 | 1,28% | 5.140.038,00 |
| 03.05.2019 | 25,50 | 25,87 | 25,38 | 25,77 | 1,42% | 5.871.476,00 |
| 02.05.2019 | 25,54 | 25,68 | 25,16 | 25,41 | -0,59% | 4.787.708,00 |
| 01.05.2019 | 25,94 | 26,13 | 25,24 | 25,56 | -1,16% | 17.670.943,00 |
| 30.04.2019 | 25,50 | 26,57 | 25,15 | 25,86 | 2,46% | 12.749.001,00 |
| 29.04.2019 | 25,31 | 25,31 | 24,99 | 25,24 | 0,12% | 19.206.270,00 |
| 26.04.2019 | 25,63 | 25,69 | 25,17 | 25,21 | -1,52% | 9.715.875,00 |
| 25.04.2019 | 25,63 | 25,65 | 25,38 | 25,60 | -0,16% | 8.124.786,00 |
| 24.04.2019 | 25,75 | 25,79 | 25,39 | 25,64 | -0,47% | 4.284.197,00 |
| 23.04.2019 | 25,42 | 25,87 | 25,26 | 25,76 | 1,54% | 7.068.330,00 |
| 22.04.2019 | 25,01 | 25,43 | 24,97 | 25,37 | 1,00% | 10.496.074,00 |
| 18.04.2019 | 25,20 | 25,33 | 25,11 | 25,12 | -0,04% | 5.818.458,00 |
| 17.04.2019 | 25,14 | 25,28 | 25,06 | 25,13 | 0,28% | 5.131.515,00 |
| 16.04.2019 | 25,50 | 25,60 | 25,05 | 25,06 | -1,88% | 13.106.216,00 |
| 15.04.2019 | 25,50 | 25,74 | 25,30 | 25,54 | 0,27% | 13.341.781,00 |
| 12.04.2019 | 25,49 | 25,71 | 25,23 | 25,47 | 0,67% | 11.258.546,00 |
| 11.04.2019 | 25,68 | 25,83 | 25,25 | 25,30 | -1,52% | 13.174.725,00 |
| 10.04.2019 | 26,20 | 26,20 | 25,56 | 25,69 | -1,72% | 16.231.171,00 |
| 09.04.2019 | 26,09 | 26,27 | 26,01 | 26,14 | -0,15% | 10.672.517,00 |
| 08.04.2019 | 26,50 | 26,58 | 26,08 | 26,18 | -2,02% | 22.633.000,00 |
| 05.04.2019 | 26,82 | 26,99 | 26,68 | 26,72 | -0,26% | 3.971.111,00 |
| 04.04.2019 | 26,97 | 27,04 | 26,59 | 26,79 | -0,74% | 3.867.560,00 |
| 03.04.2019 | 26,81 | 27,15 | 26,74 | 26,99 | 0,93% | 4.865.912,00 |
| 02.04.2019 | 26,64 | 26,89 | 26,62 | 26,74 | 0,34% | 6.446.936,00 |
| 01.04.2019 | 26,50 | 26,70 | 26,27 | 26,65 | 1,45% | 5.923.202,00 |
| 29.03.2019 | 26,30 | 26,42 | 26,06 | 26,27 | 0,57% | 9.651.603,00 |
| 28.03.2019 | 26,26 | 26,26 | 25,90 | 26,12 | 0,15% | 4.007.274,00 |
| 27.03.2019 | 25,88 | 26,21 | 25,82 | 26,08 | 0,93% | 4.531.267,00 |
| 26.03.2019 | 25,38 | 25,87 | 25,35 | 25,84 | 2,26% | 7.798.500,00 |
| 25.03.2019 | 25,29 | 25,39 | 25,17 | 25,27 | -0,43% | 6.999.930,00 |
| 22.03.2019 | 25,31 | 25,59 | 25,25 | 25,38 | -0,59% | 8.780.066,00 |
| 21.03.2019 | 24,71 | 25,60 | 24,71 | 25,53 | 2,99% | 15.968.281,00 |
| 20.03.2019 | 25,15 | 25,17 | 24,74 | 24,79 | -1,31% | 15.339.597,00 |
| 19.03.2019 | 25,44 | 25,44 | 24,99 | 25,12 | -0,95% | 19.275.572,00 |
| 18.03.2019 | 25,79 | 25,87 | 25,16 | 25,36 | -1,05% | 7.481.613,00 |
| 15.03.2019 | 25,50 | 25,97 | 25,46 | 25,63 | 0,71% | 8.391.437,00 |
| 14.03.2019 | 25,63 | 25,70 | 25,37 | 25,45 | -0,62% | 10.834.987,00 |
| 13.03.2019 | 25,69 | 25,88 | 25,55 | 25,61 | 0,20% | 10.012.274,00 |
| 12.03.2019 | 25,64 | 25,69 | 25,43 | 25,56 | 0,00% | 10.661.800,00 |
| 11.03.2019 | 25,28 | 25,62 | 25,28 | 25,56 | 1,27% | 11.601.013,00 |
| 08.03.2019 | 25,04 | 25,36 | 24,96 | 25,24 | -0,28% | 3.936.580,00 |
| 07.03.2019 | 25,31 | 25,49 | 25,14 | 25,31 | -0,32% | 7.953.384,00 |
| 06.03.2019 | 25,44 | 25,59 | 25,24 | 25,39 | -0,39% | 3.348.827,00 |