Deutsche Märkte geschlossen

Fiserv Inc (FIV.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
138,95+0,65 (+0,47%)
Börsenschluss: 03:35PM CET
Zeitraum:
03. März 2023 - 03. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2024138,15138,95138,15138,95138,95-
29. Feb. 2024136,10138,30136,10138,30138,3079
28. Feb. 2024138,65139,25138,60139,25139,25-
27. Feb. 2024138,55139,65138,55139,65139,65350
26. Feb. 2024138,65139,40138,65138,65138,6523
23. Feb. 2024138,25139,90138,25139,90139,904
22. Feb. 2024137,05137,70137,05137,65137,65-
21. Feb. 2024136,25136,55136,25136,30136,30-
20. Feb. 2024136,85137,30136,00136,95136,95-
19. Feb. 2024137,15137,35137,15137,35137,35-
16. Feb. 2024137,40138,35137,20137,20137,2072
15. Feb. 2024134,95136,70134,95136,70136,70166
14. Feb. 2024134,45134,45134,45134,45134,4510
13. Feb. 2024133,50134,40133,40133,40133,4046
12. Feb. 2024133,30133,30133,30133,30133,30-
09. Feb. 2024132,90132,95132,90132,95132,95-
08. Feb. 2024132,10133,15132,10133,15133,15-
07. Feb. 2024130,75132,90130,75132,90132,90330
06. Feb. 2024136,35139,65128,65130,90130,90128
05. Feb. 2024133,90135,20133,90134,90134,9080
02. Feb. 2024132,95134,40132,65134,30134,3050
01. Feb. 2024131,30131,40131,30131,30131,30-
31. Jan. 2024132,50132,55131,50132,55132,55-
30. Jan. 2024131,75132,25131,40131,75131,7597
29. Jan. 2024130,90131,10130,90131,10131,10102
26. Jan. 2024128,85129,90128,85129,90129,90-
25. Jan. 2024128,35128,95128,35128,95128,9525
24. Jan. 2024129,65129,85128,70128,70128,708
23. Jan. 2024128,55129,90128,55129,60129,6030
22. Jan. 2024127,70128,95127,70128,95128,9520
19. Jan. 2024126,65127,80126,55127,80127,8062
18. Jan. 2024125,95126,95125,70126,75126,7520
17. Jan. 2024125,60126,75125,40126,00126,00213
16. Jan. 2024123,85126,30123,85125,95125,95651
15. Jan. 2024124,90124,90124,90124,90124,90-
12. Jan. 2024123,95124,30123,95124,30124,30-
11. Jan. 2024123,80123,80123,80123,80123,80-
10. Jan. 2024123,20123,85123,20123,85123,85-
09. Jan. 2024123,10123,35122,85123,35123,35-
08. Jan. 2024121,80122,45121,80122,35122,35-
05. Jan. 2024121,20121,20121,20121,20121,20-
04. Jan. 2024120,40121,65119,90121,65121,65109
03. Jan. 2024121,05121,15120,45120,55120,55400
02. Jan. 2024120,15121,60120,15121,60121,60215
29. Dez. 2023119,55120,30119,55120,10120,10-
28. Dez. 2023119,55119,70119,55119,70119,70-
27. Dez. 2023119,85119,85119,30119,55119,55858
22. Dez. 2023120,60121,75120,50121,45121,45620
21. Dez. 2023121,40121,40120,80120,80120,8011
20. Dez. 2023122,25122,25122,25122,25122,25-
19. Dez. 2023122,70122,70122,70122,70122,70-
18. Dez. 2023121,65123,20121,65123,20123,20-
15. Dez. 2023122,70122,70122,10122,10122,10-
14. Dez. 2023124,10124,10122,50122,50122,50-
13. Dez. 2023123,95124,15123,95124,15124,15100
12. Dez. 2023124,15124,50124,00124,50124,50-
11. Dez. 2023122,45124,80122,40124,35124,3531
08. Dez. 2023121,40122,85121,40122,85122,85-
07. Dez. 2023121,40121,75121,10121,75121,7552
06. Dez. 2023121,45121,45120,85120,85120,85-
05. Dez. 2023119,65120,60119,65120,00120,00150
04. Dez. 2023118,60121,05118,60120,35120,35555
01. Dez. 2023119,35119,35119,35119,35119,35-
30. Nov. 2023117,75119,70117,75119,70119,70106
29. Nov. 2023116,10118,00116,10117,75117,7530
28. Nov. 2023114,00115,90113,30115,90115,90500
27. Nov. 2023114,00115,35113,30115,30115,30-
24. Nov. 2023114,70115,30114,70115,20115,2040
23. Nov. 2023114,80114,80114,80114,80114,80-
22. Nov. 2023114,30115,50114,30115,50115,5017
21. Nov. 2023113,50113,50113,30113,30113,3075
20. Nov. 2023113,40113,40113,15113,15113,1550
17. Nov. 2023114,70115,30113,40113,40113,40100
16. Nov. 2023115,20115,20114,60114,60114,60-
15. Nov. 2023112,75115,45112,75115,45115,455
14. Nov. 2023113,25113,55112,40112,40112,40-
13. Nov. 2023112,65113,70112,65113,70113,70115
10. Nov. 2023112,00112,70111,90112,70112,70-
09. Nov. 2023112,30112,30112,30112,30112,30-
08. Nov. 2023110,70111,85110,70111,80111,8012
07. Nov. 2023110,80111,90110,80111,90111,90-
06. Nov. 2023111,15111,65111,10111,20111,20240
03. Nov. 2023110,75111,70110,75111,70111,7020
02. Nov. 2023108,20110,70108,20110,70110,70-
01. Nov. 2023107,65108,80107,65108,60108,60-
31. Okt. 2023106,30107,70106,30107,65107,65-
30. Okt. 2023106,75106,75105,50106,50106,505
27. Okt. 2023108,55108,55106,25106,25106,25-
26. Okt. 2023106,95108,65106,95108,65108,65-
25. Okt. 2023108,25109,75108,25108,50108,50-
24. Okt. 2023102,80102,80102,80102,80102,80-
23. Okt. 2023104,40104,40103,90103,90103,90-
20. Okt. 2023106,95106,95104,90104,90104,9010
19. Okt. 2023106,95106,95105,85105,85105,85-
18. Okt. 2023108,25108,25108,00108,00108,00-
17. Okt. 2023107,35107,35107,35107,35107,35-
16. Okt. 2023106,80106,80106,45106,45106,4540
13. Okt. 2023106,55106,55106,55106,55106,55-
12. Okt. 2023106,80107,65106,80107,45107,4530
11. Okt. 2023107,95108,00106,60106,75106,75290
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...