Fiserv Inc
WKN: 881793 / ISIN: US3377381088Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.09.14 | 32,44 | 32,58 | 32,35 | 32,53 | 1409668 |
| 02.09.14 | 32,28 | 32,40 | 32,10 | 32,33 | 2124936 |
| 29.08.14 | 32,34 | 32,34 | 31,99 | 32,24 | 1218750 |
| 28.08.14 | 32,07 | 32,24 | 31,97 | 32,17 | 1181702 |
| 27.08.14 | 32,20 | 32,27 | 31,98 | 32,09 | 1227602 |
| 26.08.14 | 32,24 | 32,41 | 32,20 | 32,22 | 1240972 |
| 25.08.14 | 32,30 | 32,39 | 32,18 | 32,27 | 1197988 |
| 22.08.14 | 32,20 | 32,21 | 32,01 | 32,12 | 1426012 |
| 21.08.14 | 32,09 | 32,24 | 32,04 | 32,11 | 1492696 |
| 20.08.14 | 31,86 | 32,18 | 31,78 | 32,15 | 1388460 |
| 19.08.14 | 31,75 | 31,97 | 31,65 | 31,96 | 1062262 |
| 18.08.14 | 31,50 | 31,79 | 31,39 | 31,76 | 1244926 |
| 15.08.14 | 31,42 | 31,59 | 31,07 | 31,36 | 3719048 |
| 14.08.14 | 31,05 | 31,24 | 31,00 | 31,19 | 1199910 |
| 13.08.14 | 30,90 | 31,07 | 30,82 | 31,00 | 1551200 |
| 12.08.14 | 30,75 | 30,90 | 30,65 | 30,76 | 1304932 |
| 11.08.14 | 30,70 | 30,93 | 30,69 | 30,84 | 1359302 |
| 08.08.14 | 30,41 | 30,75 | 30,40 | 30,70 | 1855640 |
| 07.08.14 | 30,71 | 30,80 | 30,35 | 30,41 | 1672942 |
| 06.08.14 | 30,36 | 30,76 | 30,27 | 30,64 | 2738168 |
| 05.08.14 | 30,56 | 30,68 | 30,35 | 30,43 | 2423138 |
| 04.08.14 | 30,72 | 30,80 | 30,47 | 30,71 | 2618938 |
| 01.08.14 | 30,78 | 30,99 | 30,66 | 30,72 | 2625804 |
| 31.07.14 | 31,37 | 31,37 | 30,80 | 30,84 | 2072214 |
| 30.07.14 | 30,73 | 31,34 | 30,66 | 31,28 | 2518702 |
