Deutsche Märkte öffnen in 45 Minuten

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
102,74-2,12 (-2,02%)
Börsenschluss: 04:00PM EST
102,00 -0,74 (-0,72%)
Nachbörse: 07:50PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 2022103,00104,98100,25102,74102,747.867.400
21. Jan. 2022106,28107,51104,74104,86104,864.663.500
20. Jan. 2022106,41109,64106,11106,30106,304.059.800
19. Jan. 2022106,26107,72105,93106,05106,053.592.500
18. Jan. 2022108,94109,20106,07106,40106,404.366.600
14. Jan. 2022107,42109,50106,92109,11109,113.431.500
13. Jan. 2022108,50110,99108,19108,94108,943.259.300
12. Jan. 2022107,98109,35107,05108,50108,503.396.100
11. Jan. 2022107,61109,54106,38109,47109,472.709.300
10. Jan. 2022108,09108,77104,41107,75107,753.677.200
07. Jan. 2022108,68109,98107,83108,83108,832.687.100
06. Jan. 2022108,16109,87107,64109,14109,142.621.500
05. Jan. 2022109,16110,60108,28108,36108,363.762.300
04. Jan. 2022107,32110,24107,29109,00109,005.520.400
03. Jan. 2022103,86107,85103,53107,62107,624.911.800
31. Dez. 2021104,23104,91103,48103,79103,792.351.100
30. Dez. 2021104,39105,44104,04104,52104,521.918.800
29. Dez. 2021104,28104,62103,55104,27104,271.641.300
28. Dez. 2021104,00105,42103,11104,70104,702.240.500
27. Dez. 2021105,29105,29102,75103,94103,942.984.700
23. Dez. 2021105,52106,22105,02105,54105,542.127.400
22. Dez. 2021105,43106,42105,07106,19106,192.666.600
21. Dez. 2021100,51105,30100,37105,26105,263.691.700
20. Dez. 2021101,76101,8399,66100,52100,523.880.100
17. Dez. 2021104,27105,17102,51103,65103,656.886.500
16. Dez. 2021104,90106,20104,20104,82104,824.568.700
15. Dez. 2021103,18104,41102,32103,66103,664.264.800
14. Dez. 2021103,45105,64102,97104,23104,233.835.000
13. Dez. 2021103,01104,93102,90104,29104,293.920.600
10. Dez. 2021101,95103,98101,93103,19103,193.673.500
09. Dez. 2021103,22104,81102,90103,53103,533.070.500
08. Dez. 2021102,96104,49102,72103,95103,953.673.000
07. Dez. 2021103,34105,26102,67103,13103,134.240.700
06. Dez. 2021100,97104,13100,83103,13103,134.516.000
03. Dez. 2021100,31101,4798,79100,50100,505.774.900
02. Dez. 202196,17100,3896,0299,8699,865.064.700
01. Dez. 202197,9198,5895,5095,5595,554.568.700
30. Nov. 202197,3198,0094,8096,5296,527.419.700
29. Nov. 202199,0399,4195,7797,4797,474.637.100
26. Nov. 202197,2199,4796,8298,2598,253.720.900
24. Nov. 202196,7699,6196,5899,3199,314.072.200
23. Nov. 202194,9996,5392,0696,1196,116.470.100
22. Nov. 202199,9099,9795,4395,7195,718.246.500
19. Nov. 2021101,28101,6799,68100,06100,066.572.600
18. Nov. 2021100,77101,4698,74101,25101,256.308.500
17. Nov. 2021101,41101,5998,21100,88100,888.019.300
16. Nov. 2021102,00103,05101,77102,11102,114.614.900
15. Nov. 2021100,76102,38100,75101,84101,843.723.800
12. Nov. 2021100,19101,70100,15100,82100,823.681.400
11. Nov. 2021100,20100,8299,7799,9299,923.741.600
10. Nov. 202199,91101,2899,51100,25100,256.120.400
09. Nov. 202199,82100,4998,6899,6299,624.381.300
08. Nov. 2021100,59100,8399,40100,02100,024.592.400
05. Nov. 2021102,37103,7599,81100,36100,365.415.900
04. Nov. 2021102,22104,77100,34101,97101,976.561.700
03. Nov. 202199,62101,5999,25101,46101,465.974.800
02. Nov. 2021101,33101,5995,7499,3899,3810.150.400
01. Nov. 202198,74102,2998,33101,99101,995.504.100
29. Okt. 202198,35100,3298,1898,4998,495.108.100
28. Okt. 202198,7199,0994,3998,5398,5313.347.900
27. Okt. 2021107,00107,3395,4898,8398,8319.436.400
26. Okt. 2021111,84111,84109,59109,84109,843.303.400
25. Okt. 2021110,24111,66109,69111,11111,113.694.700
22. Okt. 2021109,85110,63109,44110,18110,182.209.800
21. Okt. 2021109,75110,21108,86110,16110,162.144.900
20. Okt. 2021109,75111,13109,61110,11110,112.643.500
19. Okt. 2021110,39111,31109,32111,29111,292.474.200
18. Okt. 2021108,45110,80107,79110,01110,012.902.900
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...