Fiserv Inc
WKN: 881793 / ISIN: US3377381088Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.12.13 | 28,77 | 28,92 | 28,60 | 28,64 | 2041818 |
| 18.12.13 | 28,30 | 28,74 | 27,95 | 28,74 | 2321538 |
| 17.12.13 | 28,42 | 28,50 | 27,98 | 28,31 | 2351940 |
| 16.12.13 | 28,02 | 28,41 | 28,02 | 28,35 | 2327508 |
| 13.12.13 | 28,19 | 28,19 | 27,89 | 27,96 | 1712796 |
| 12.12.13 | 27,74 | 28,11 | 27,58 | 28,00 | 2538248 |
| 11.12.13 | 27,73 | 27,86 | 27,57 | 27,60 | 1668740 |
| 10.12.13 | 27,65 | 27,91 | 27,65 | 27,78 | 1540264 |
| 09.12.13 | 28,10 | 28,22 | 27,56 | 27,78 | 1400340 |
| 06.12.13 | 27,35 | 27,80 | 27,12 | 27,79 | 1802572 |
| 05.12.13 | 27,25 | 27,34 | 27,06 | 27,07 | 1457600 |
| 04.12.13 | 27,32 | 27,53 | 27,05 | 27,28 | 1311864 |
| 03.12.13 | 27,56 | 27,82 | 27,49 | 27,53 | 1922920 |
| 02.12.13 | 27,62 | 27,84 | 27,49 | 27,75 | 3613680 |
| 29.11.13 | 27,57 | 27,78 | 27,47 | 27,47 | 1561100 |
| 27.11.13 | 29,09 | 29,09 | 27,58 | 27,69 | 1280504 |
| 26.11.13 | 27,59 | 27,65 | 27,42 | 27,57 | 2619156 |
| 25.11.13 | 27,68 | 27,68 | 27,36 | 27,38 | 1787712 |
| 22.11.13 | 27,59 | 27,65 | 27,45 | 27,53 | 1814748 |
| 21.11.13 | 27,30 | 27,53 | 27,18 | 27,50 | 1801932 |
| 20.11.13 | 27,22 | 27,39 | 27,01 | 27,08 | 1477352 |
| 19.11.13 | 27,38 | 27,63 | 27,24 | 27,26 | 2106408 |
| 18.11.13 | 27,13 | 27,41 | 27,12 | 27,37 | 2155540 |
| 15.11.13 | 26,73 | 27,17 | 26,70 | 27,15 | 2456656 |
| 14.11.13 | 26,89 | 27,02 | 26,73 | 26,92 | 1598556 |
