Deutsche Märkte schließen in 5 Stunden 45 Minuten

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
109,80+5,46 (+5,23%)
Börsenschluss: 4:00PM EDT
108,82 -0,98 (-0,89%)
Vorbörslich: 05:06AM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Okt. 2021108,55110,16108,31109,80109,803.309.900
14. Okt. 2021105,50108,02105,18107,78107,782.698.600
13. Okt. 2021104,43104,97102,68104,34104,342.759.900
12. Okt. 2021104,01105,68103,38104,30104,302.806.000
11. Okt. 2021107,73107,84103,61103,77103,773.362.700
08. Okt. 2021109,47110,06107,72107,89107,892.404.500
07. Okt. 2021109,06110,50108,84109,26109,261.902.300
06. Okt. 2021106,98108,62106,06108,48108,482.383.800
05. Okt. 2021108,19109,22107,63108,02108,022.214.500
04. Okt. 2021109,62109,62106,77108,26108,263.251.100
01. Okt. 2021109,03110,43108,01109,78109,782.177.500
30. Sept. 2021110,95111,52108,20108,50108,503.921.900
29. Sept. 2021109,23111,69109,08110,67110,673.696.600
28. Sept. 2021108,76109,88108,46109,33109,333.653.100
27. Sept. 2021108,74110,62108,74109,14109,142.729.800
24. Sept. 2021110,00110,92109,68109,74109,741.993.300
23. Sept. 2021108,77110,72108,23110,24110,243.003.500
22. Sept. 2021106,91109,45106,72108,69108,693.602.600
21. Sept. 2021107,70107,93105,99106,21106,213.448.900
20. Sept. 2021107,40107,55105,48107,33107,334.665.600
17. Sept. 2021107,51108,79107,12108,62108,624.689.900
16. Sept. 2021108,20109,11108,03108,55108,553.683.700
15. Sept. 2021107,15109,22106,74108,36108,364.744.500
14. Sept. 2021110,08110,32106,48107,39107,395.279.500
13. Sept. 2021110,83112,17109,43110,07110,074.352.300
10. Sept. 2021115,68115,68110,58110,68110,685.277.800
09. Sept. 2021117,00117,21114,85115,01115,013.125.100
08. Sept. 2021114,99117,42114,61117,00117,004.753.100
07. Sept. 2021115,50116,29114,87115,00115,004.334.100
03. Sept. 2021115,50116,28115,16115,66115,662.429.400
02. Sept. 2021118,93118,99115,51115,83115,833.309.800
01. Sept. 2021117,99118,83117,58118,34118,343.312.000
31. Aug. 2021117,59118,10116,69117,79117,793.431.800
30. Aug. 2021117,40118,07116,00116,96116,963.195.800
27. Aug. 2021117,64118,33117,35117,94117,942.457.400
26. Aug. 2021118,66118,95117,37117,41117,412.418.000
25. Aug. 2021118,60119,51118,04119,11119,112.368.400
24. Aug. 2021118,08119,43117,87118,62118,623.592.500
23. Aug. 2021116,81117,97116,06117,87117,872.883.200
20. Aug. 2021116,37117,90115,82116,09116,095.863.900
19. Aug. 2021113,88119,86112,54116,25116,2510.284.300
18. Aug. 2021112,50115,31112,04114,26114,265.550.800
17. Aug. 2021111,84113,47111,42112,93112,935.038.700
16. Aug. 2021110,83112,43110,22112,34112,343.150.600
13. Aug. 2021111,66112,29111,27111,62111,621.986.300
12. Aug. 2021111,55111,75110,60110,96110,962.179.400
11. Aug. 2021111,60112,17110,62111,81111,812.619.300
10. Aug. 2021110,87111,11110,30111,00111,002.929.700
09. Aug. 2021110,82110,97109,94110,32110,322.355.400
06. Aug. 2021109,48111,71109,22110,89110,894.889.500
05. Aug. 2021108,77110,80108,77109,64109,643.642.200
04. Aug. 2021107,61109,35106,35108,74108,746.085.600
03. Aug. 2021110,00110,52105,89108,20108,208.642.400
02. Aug. 2021115,94116,04109,00109,75109,757.416.500
30. Juli 2021113,96115,38113,60115,11115,113.441.800
29. Juli 2021114,33115,62114,33114,46114,462.881.900
28. Juli 2021115,14115,53112,88113,91113,913.925.900
27. Juli 2021113,00117,00112,50114,68114,688.285.000
26. Juli 2021111,31111,93110,68111,35111,353.402.100
23. Juli 2021110,73112,16110,26111,79111,793.542.100
22. Juli 2021110,32110,48108,96110,05110,053.066.000
21. Juli 2021109,00110,18108,57110,04110,042.747.700
20. Juli 2021106,87109,73106,73108,84108,844.586.800
19. Juli 2021110,18110,18106,05106,66106,664.818.600
16. Juli 2021111,39112,47111,16111,20111,203.616.400
15. Juli 2021109,63111,01109,50110,80110,803.616.500
14. Juli 2021110,07110,51109,42109,74109,743.672.600
13. Juli 2021109,29110,59108,90110,09110,094.127.000
12. Juli 2021108,24109,03107,79108,83108,833.119.000
09. Juli 2021108,57109,48108,39108,94108,942.865.500
08. Juli 2021108,35108,45107,27107,74107,743.196.900
07. Juli 2021109,08109,68108,81109,14109,143.254.900
06. Juli 2021109,18109,49108,07108,70108,703.827.600
02. Juli 2021108,72109,54108,47109,27109,273.261.900
01. Juli 2021107,26108,81107,11108,34108,343.196.800
30. Juni 2021106,60107,16106,36106,89106,894.234.200
29. Juni 2021108,08108,91106,48106,59106,594.325.600
28. Juni 2021109,25109,48107,36108,13108,133.592.600
25. Juni 2021108,44109,37108,18108,99108,995.546.500
24. Juni 2021108,06109,05107,87108,50108,503.052.300
23. Juni 2021108,30108,51107,28107,37107,373.172.600
22. Juni 2021108,49108,60107,40108,30108,303.567.300
21. Juni 2021108,20109,36107,68108,49108,493.756.500
18. Juni 2021108,23108,60107,42107,56107,564.886.400
17. Juni 2021108,06110,26107,99109,05109,054.220.900
16. Juni 2021109,85109,91107,47108,20108,204.554.900
15. Juni 2021109,38109,98108,43109,73109,733.655.000
14. Juni 2021110,13110,20108,09109,11109,114.863.500
11. Juni 2021110,39110,50109,83110,20110,203.552.900
10. Juni 2021111,00111,40109,05109,49109,497.492.200
09. Juni 2021110,72111,65110,00111,11111,114.789.300
08. Juni 2021110,47110,80109,67109,81109,814.823.100
07. Juni 2021112,52113,35109,32109,66109,666.852.900
04. Juni 2021113,37113,95113,09113,40113,403.412.400
03. Juni 2021114,15114,19112,76113,06113,064.141.300
02. Juni 2021114,87116,21114,62114,89114,893.296.000
01. Juni 2021115,95116,44114,33114,43114,434.237.800
28. Mai 2021116,60116,72114,97115,20115,202.779.000
27. Mai 2021115,64116,26115,18115,65115,657.142.800
26. Mai 2021115,76116,19114,70115,35115,354.137.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...