Deutsche Märkte schließen in 7 Stunden 57 Minuten

Fiserv, Inc. (FISV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
108,20+0,22 (+0,20%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Jan. 2021106,56109,01106,17108,20108,207.128.700
14. Jan. 2021110,83111,01107,87107,98107,986.471.900
13. Jan. 2021112,02112,33109,18110,24110,246.099.100
12. Jan. 2021114,04115,44109,52111,20111,206.062.700
11. Jan. 2021116,25117,10114,30115,05115,052.729.200
08. Jan. 2021114,48117,27114,48116,79116,793.859.900
07. Jan. 2021114,98115,60114,00114,43114,434.053.400
06. Jan. 2021111,90115,99111,53114,18114,183.166.500
05. Jan. 2021113,31114,11112,04112,36112,364.035.800
04. Jan. 2021113,75114,00109,57111,92111,924.326.400
31. Dez. 2020112,56113,96112,32113,86113,862.052.200
30. Dez. 2020112,71113,60112,49112,88112,882.421.900
29. Dez. 2020113,48113,95111,69111,87111,874.950.000
28. Dez. 2020113,34113,44111,78112,67112,672.534.800
24. Dez. 2020111,08112,74110,89112,63112,631.683.100
23. Dez. 2020111,04111,20109,61110,64110,642.906.300
22. Dez. 2020110,82111,67110,19110,52110,523.802.500
21. Dez. 2020112,47113,14110,35112,49112,494.212.400
18. Dez. 2020115,39115,49113,13114,81114,816.349.100
17. Dez. 2020114,73115,04113,66114,70114,703.944.300
16. Dez. 2020114,65115,45113,70114,17114,173.659.800
15. Dez. 2020114,48114,84113,25114,68114,683.164.500
14. Dez. 2020115,54115,80113,53113,63113,633.691.800
11. Dez. 2020114,25115,39113,57114,82114,823.786.200
10. Dez. 2020112,34115,60112,25114,83114,8310.790.200
09. Dez. 2020116,00116,43113,97114,58114,586.430.300
08. Dez. 2020120,00121,83117,49117,99117,994.837.600
07. Dez. 2020117,94118,19116,64116,93116,933.686.000
04. Dez. 2020116,52117,70115,29117,13117,133.444.800
03. Dez. 2020115,13117,33114,95116,05116,053.347.900
02. Dez. 2020115,44116,49114,33115,52115,522.478.900
01. Dez. 2020116,47117,35115,55115,79115,793.635.600
30. Nov. 2020114,63115,33112,89115,18115,183.734.800
27. Nov. 2020115,08115,81114,68115,53115,531.707.000
25. Nov. 2020114,81115,31112,30114,98114,983.663.300
24. Nov. 2020113,83115,00113,12114,88114,884.376.300
23. Nov. 2020114,13114,20111,56112,10112,102.896.600
20. Nov. 2020112,69114,14112,34113,07113,074.370.600
19. Nov. 2020111,37113,20109,26113,02113,026.914.600
18. Nov. 2020109,75110,36107,91107,97107,972.861.800
17. Nov. 2020108,79110,42108,17109,95109,952.524.700
16. Nov. 2020110,77111,44108,61109,71109,713.215.000
13. Nov. 2020106,80109,25106,27108,85108,852.620.200
12. Nov. 2020106,55107,19105,22105,70105,702.760.600
11. Nov. 2020108,01108,39105,42107,36107,363.031.900
10. Nov. 2020108,10108,53106,36106,80106,805.180.100
09. Nov. 2020109,75117,53109,04109,10109,108.323.900
06. Nov. 2020102,21103,40101,74103,07103,072.825.900
05. Nov. 2020102,20103,58101,78102,16102,163.678.700
04. Nov. 2020101,47102,50100,76101,19101,195.508.700
03. Nov. 202098,0399,8997,6298,9598,953.593.200
02. Nov. 202096,9297,8895,9597,2997,293.533.100
30. Okt. 202094,7595,5693,3595,4795,476.677.200
29. Okt. 202093,6296,7392,8195,7795,775.087.400
28. Okt. 202097,0098,2593,2193,5293,529.223.300
27. Okt. 202098,5199,5396,2596,6196,616.889.300
26. Okt. 202099,89100,0596,7298,3898,384.897.700
23. Okt. 2020101,41101,90100,19101,18101,182.232.900
22. Okt. 202099,50101,0698,40100,88100,883.174.300
21. Okt. 202098,89100,6098,6499,3699,363.907.700
20. Okt. 202099,11100,2398,3699,5399,532.889.400
19. Okt. 2020101,36101,5298,4698,7498,743.800.200
16. Okt. 2020102,31103,53101,00101,22101,222.885.400
15. Okt. 2020101,23102,06100,32101,81101,813.689.000
14. Okt. 2020104,76105,33101,80102,71102,714.643.400
13. Okt. 2020106,75107,08104,71104,76104,764.155.000
12. Okt. 2020105,59107,20104,56106,68106,684.772.500
09. Okt. 2020103,88105,27103,15105,11105,112.484.700
08. Okt. 2020103,33104,20102,64103,39103,392.680.500
07. Okt. 2020102,96103,63101,78102,42102,423.744.200
06. Okt. 2020102,66104,74101,86102,36102,364.581.500
05. Okt. 2020102,80102,99100,06100,82100,824.268.000
02. Okt. 2020101,90102,95100,90101,65101,653.257.200
01. Okt. 2020104,29105,80103,38104,25104,252.943.600
30. Sept. 2020103,96104,25102,07103,05103,055.067.300
29. Sept. 2020103,58104,74103,41103,59103,593.660.200
28. Sept. 2020104,00104,67103,19104,07104,073.650.000
25. Sept. 202098,00102,5097,54102,13102,134.459.400
24. Sept. 202098,1799,6796,7798,2898,284.944.800
23. Sept. 2020100,56101,3798,5099,3599,354.648.400
22. Sept. 2020100,07101,2098,46101,09101,093.664.000
21. Sept. 2020101,24102,0098,1699,6199,616.951.800
18. Sept. 2020104,16104,70101,90103,50103,5015.881.900
17. Sept. 2020100,14103,8699,73103,80103,806.920.900
16. Sept. 2020101,06103,35100,84102,26102,267.866.700
15. Sept. 202098,24101,4198,00100,59100,595.667.000
14. Sept. 202094,7597,6994,1997,1797,175.031.100
11. Sept. 202095,4196,0792,1593,0693,066.057.700
10. Sept. 202096,8298,7794,4895,0095,004.106.900
09. Sept. 202096,8396,8394,6496,4396,434.582.600
08. Sept. 202097,5897,9694,7494,9894,987.057.100
04. Sept. 2020101,05101,7998,0399,0399,035.882.800
03. Sept. 2020103,17103,3799,37100,66100,667.170.800
02. Sept. 2020100,00103,6399,41103,13103,134.505.600
01. Sept. 202099,4499,9998,6499,3799,374.219.200
31. Aug. 2020100,02101,0498,8399,5899,584.930.400
28. Aug. 202099,26100,1798,26100,16100,163.014.400
27. Aug. 202099,7299,7297,6699,0099,004.962.900
26. Aug. 202098,7299,2097,6397,9497,942.943.200
25. Aug. 202096,6598,4596,2698,2498,243.663.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...