Deutsche Märkte öffnen in 3 Stunden 55 Minuten

Fiserv Inc (FIV.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
110,00-2,60 (-2,31%)
Börsenschluss: 09:41PM CEST
Zeitraum:
22. Sept. 2022 - 22. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 2023111,70111,70110,00110,00110,00140
20. Sept. 2023112,25112,75112,25112,60112,60-
19. Sept. 2023113,15113,15112,70112,90112,90-
18. Sept. 2023113,20113,40113,20113,35113,35-
15. Sept. 2023115,05115,05114,30114,30114,30-
14. Sept. 2023112,95114,10112,95114,10114,1050
13. Sept. 2023112,85113,20112,85113,20113,20-
12. Sept. 2023113,00113,65113,00113,30113,30-
11. Sept. 2023113,40114,25113,40113,95113,95210
08. Sept. 2023114,15114,15114,15114,15114,15-
07. Sept. 2023113,65114,75113,55114,75114,75-
06. Sept. 2023113,05113,05113,05113,05113,05-
05. Sept. 2023113,55113,70113,15113,70113,70-
04. Sept. 2023113,70113,70113,60113,60113,60-
01. Sept. 2023112,05112,90111,75112,00112,003
31. Aug. 2023112,05112,90112,05112,90112,90-
30. Aug. 2023112,70112,70112,15112,15112,15-
29. Aug. 2023113,35113,35112,70112,70112,70-
28. Aug. 2023112,25113,35112,25113,35113,35535
25. Aug. 2023111,95112,70111,95112,70112,70-
24. Aug. 2023111,45111,85111,35111,85111,85201
23. Aug. 2023109,95110,80109,95110,80110,80210
22. Aug. 2023108,80108,80108,80108,80108,80-
21. Aug. 2023110,15110,15110,15110,15110,15-
18. Aug. 2023110,20111,00110,20110,40110,40191
17. Aug. 2023111,75111,75110,70110,70110,70-
16. Aug. 2023113,10113,10113,10113,10113,1010
15. Aug. 2023113,95113,95113,10113,10113,1075
14. Aug. 2023113,40114,45113,40114,15114,159
11. Aug. 2023114,50115,05114,50115,05115,05-
10. Aug. 2023114,50114,75114,50114,70114,70-
09. Aug. 2023113,95113,95113,95113,95113,95-
08. Aug. 2023113,70113,85113,55113,85113,8533
07. Aug. 2023------
04. Aug. 2023114,60114,60113,05113,05113,0551
03. Aug. 2023112,90114,40112,90114,40114,40-
02. Aug. 2023114,00115,50113,90115,50115,50171
01. Aug. 2023114,50115,10114,50115,10115,10140
31. Juli 2023113,55113,55113,55113,55113,55-
28. Juli 2023112,65112,70112,40112,70112,70-
27. Juli 2023115,05115,65113,10113,10113,109
26. Juli 2023117,20117,25112,50115,05115,0595
25. Juli 2023115,15118,10115,15118,00118,00114
24. Juli 2023115,15117,20115,15117,10117,10114
21. Juli 2023115,75116,65115,70115,70115,70647
20. Juli 2023113,10115,45113,10115,45115,45-
19. Juli 2023114,70115,45114,55115,15115,15145
18. Juli 2023113,70113,70113,70113,70113,70-
17. Juli 2023113,40114,80113,40114,45114,45-
14. Juli 2023114,30114,30113,60114,30114,30-
13. Juli 2023114,40115,80114,05114,05114,0520
12. Juli 2023115,70116,00114,40114,40114,401.288
11. Juli 2023114,90115,85114,80115,85115,85220
10. Juli 2023113,35115,40113,35115,40115,40-
07. Juli 2023114,55114,55114,10114,10114,10-
06. Juli 2023114,15115,05113,85115,05115,0538
05. Juli 2023115,25115,50114,65115,40115,40-
04. Juli 2023115,35115,35115,35115,35115,35-
03. Juli 2023115,35115,35114,90114,90114,90-
30. Juni 2023113,95115,05113,95115,05115,0537
29. Juni 2023112,50112,50112,50112,50112,50-
28. Juni 2023111,15111,15111,15111,15111,15-
27. Juni 2023109,85110,60109,85110,60110,6014
26. Juni 2023110,15110,65110,15110,65110,65-
23. Juni 2023109,55110,85109,55110,85110,85-
22. Juni 2023108,45109,75108,45109,70109,70-
21. Juni 2023109,05109,70108,95109,50109,5080
20. Juni 2023108,80108,80108,80108,80108,80-
19. Juni 2023109,35110,30108,85108,85108,8591
16. Juni 2023109,45110,10109,45110,10110,10-
15. Juni 2023110,35110,35108,85109,60109,6018
14. Juni 2023109,75111,80109,20111,80111,8045
13. Juni 2023109,00109,75108,15109,75109,754
12. Juni 2023------
09. Juni 2023106,50108,95106,50108,95108,954
08. Juni 2023107,55107,55106,90106,90106,90-
07. Juni 2023106,80107,75106,65107,75107,75-
06. Juni 2023104,20108,40104,20107,45107,4550
05. Juni 2023105,85107,15104,90104,90104,9023
02. Juni 2023104,65106,45104,65106,25106,2535
01. Juni 2023------
31. Mai 2023105,00105,55104,55105,55105,55-
30. Mai 2023105,90106,80105,85105,85105,8595
29. Mai 2023105,90106,80105,90106,80106,8095
26. Mai 2023104,90104,90104,90104,90104,90-
25. Mai 2023108,35108,35108,15108,15108,15-
24. Mai 2023109,25109,30107,80108,10108,1057
23. Mai 2023------
22. Mai 2023110,15110,25110,15110,25110,2598
19. Mai 2023110,90111,45110,50110,65110,65179
18. Mai 2023110,05110,05110,05110,05110,05-
17. Mai 2023109,10109,10109,10109,10109,10-
16. Mai 2023109,60109,90109,30109,30109,3050
15. Mai 2023109,60109,95109,60109,80109,80170
12. Mai 2023109,00109,90109,00109,90109,9048
11. Mai 2023107,55108,95107,55108,95108,95108
10. Mai 2023108,50108,50107,25107,25107,259
09. Mai 2023108,20108,90108,00108,90108,90342
08. Mai 2023108,50108,85108,05108,45108,45-
05. Mai 2023106,60108,30106,60108,30108,3010
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...