Fiserv

FI
🏛️ Deutschland →
111.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:30 110.68 110.68 110.68 110.68 0.0K
09:00 110.66 110.66 110.66 110.66 0.0K
09:15 110.60 110.60 110.60 110.60 0.1K
09:25 110.50 110.50 110.50 110.50 0.1K
09:50 110.96 110.96 110.96 110.96 0.0K
10:05 110.84 110.84 110.84 110.84 0.0K
10:15 110.50 110.50 110.50 110.50 0.0K
10:20 110.30 110.84 110.08 110.84 0.1K
10:50 110.02 110.02 110.02 110.02 0.1K
11:00 110.02 110.02 110.00 110.00 0.0K
11:15 110.00 110.00 110.00 110.00 0.1K
11:45 109.76 109.76 109.76 109.76 0.0K
12:05 109.72 109.72 109.72 109.72 0.1K
12:50 110.52 110.52 110.52 110.52 0.0K
13:20 110.40 110.40 110.40 110.40 0.0K
14:00 110.40 110.40 110.40 110.40 0.0K
14:05 110.02 110.02 110.02 110.02 0.0K
14:30 109.90 109.90 109.90 109.90 0.0K
14:35 109.96 109.96 109.96 109.96 0.1K
14:40 110.02 110.02 110.02 110.02 0.1K
15:15 110.06 110.06 110.06 110.06 0.1K
15:45 111.34 111.34 111.34 111.34 0.0K
15:50 111.70 111.70 111.70 111.70 0.0K
16:00 111.72 111.72 111.72 111.72 0.0K
16:55 111.76 111.76 111.76 111.76 0.0K
17:05 110.98 110.98 110.98 110.98 0.2K
17:20 110.88 111.20 110.78 110.78 0.1K
17:45 111.72 111.72 111.72 111.72 0.0K
17:55 111.66 111.66 111.66 111.66 0.0K
19:00 111.70 111.70 111.70 111.70 0.0K
19:40 111.42 111.42 111.42 111.42 0.0K
20:45 111.26 111.26 111.26 111.26 0.0K
21:40 111.02 111.02 111.02 111.02 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 111.22 111.76 109.70 111.00 0.0M
2025-09-26 110.52 111.76 109.72 111.02 0.0M
2025-09-25 111.56 111.96 110.00 110.32 0.0M
2025-09-24 109.98 111.50 109.54 110.62 0.0M
2025-09-23 110.98 111.86 109.22 109.22 0.0M
2025-09-22 112.70 113.00 109.60 110.28 0.0M
2025-09-19 112.52 114.62 111.96 112.54 0.0M
2025-09-18 114.60 115.06 112.20 112.64 0.0M
2025-09-17 112.36 114.20 111.30 113.68 0.0M
2025-09-16 113.44 113.44 110.64 111.74 0.0M
2025-09-15 114.52 115.72 112.66 112.66 0.0M
2025-09-12 115.48 116.84 114.60 114.62 0.0M
2025-09-11 113.02 116.14 112.02 115.74 0.0M
2025-09-10 116.78 117.44 113.14 113.16 0.0M
2025-09-09 114.60 116.44 114.60 116.38 0.0M
2025-09-08 115.00 116.24 113.02 114.54 0.0M
2025-09-05 116.66 118.22 114.46 115.04 0.0M
2025-09-04 117.84 118.24 116.28 116.60 0.0M
2025-09-03 118.10 118.36 116.52 116.92 0.0M
2025-09-02 119.00 119.38 115.22 117.72 0.0M
2025-09-01 119.40 119.98 118.80 119.74 0.0M
2025-08-29 118.26 119.02 117.38 117.92 0.0M
2025-08-28 118.02 119.28 117.16 117.66 0.0M
2025-08-27 119.12 119.68 118.36 118.52 0.0M
2025-08-26 117.50 118.78 117.22 118.78 0.0M
2025-08-25 120.00 120.00 118.02 118.06 0.0M
2025-08-22 120.98 121.26 117.64 118.80 0.0M
2025-08-21 119.84 120.82 119.40 120.48 0.0M
2025-08-20 119.66 120.54 118.44 120.32 0.0M
2025-08-19 117.80 120.22 116.96 119.76 0.0M
2025-08-18 117.28 118.22 116.38 117.80 0.0M
2025-08-15 115.82 117.52 115.08 116.92 0.0M
2025-08-14 115.30 115.66 114.02 115.60 0.0M
2025-08-13 113.14 115.66 113.14 114.56 0.0M
2025-08-12 113.36 114.80 113.08 113.08 0.0M
2025-08-11 114.56 116.50 113.42 113.94 0.0M
2025-08-08 113.62 114.48 113.26 114.10 0.0M
2025-08-07 115.04 116.26 112.54 113.56 0.0M
2025-08-06 116.40 117.28 115.16 115.20 0.0M
2025-08-05 117.58 118.42 115.52 116.60 0.0M
2025-08-04 117.26 118.48 116.12 117.02 0.0M
2025-08-01 121.84 121.86 116.94 116.94 0.0M
2025-07-31 124.22 124.54 121.94 121.94 0.0M
2025-07-30 123.62 124.50 122.42 122.78 0.0M
2025-07-29 121.38 123.56 121.02 122.90 0.0M
2025-07-28 122.26 123.86 120.34 120.88 0.0M
2025-07-25 119.52 121.18 118.02 120.72 0.0M
2025-07-24 122.00 123.02 118.64 119.40 0.0M
2025-07-23 142.36 144.24 109.56 121.34 0.0M
2025-07-22 141.02 143.18 140.02 141.76 0.0M
2025-07-21 142.22 143.68 141.32 141.58 0.0M
2025-07-18 143.56 145.16 142.52 143.00 0.0M
2025-07-17 142.12 144.78 141.62 144.42 0.0M
2025-07-16 141.78 143.24 140.66 142.72 0.0M
2025-07-15 142.96 143.88 141.72 141.90 0.0M
2025-07-14 140.90 144.38 140.04 143.32 0.0M
2025-07-11 144.20 145.70 140.50 141.42 0.0M
2025-07-10 145.32 146.62 144.68 145.26 0.0M
2025-07-09 145.42 146.58 144.76 146.58 0.0M
2025-07-08 148.40 148.68 143.90 145.12 0.0M
2025-07-07 152.00 152.00 147.30 148.28 0.0M
2025-07-04 149.08 150.58 148.64 149.98 0.0M
2025-07-03 146.88 149.80 146.02 149.80 0.0M
2025-07-02 147.18 147.92 145.00 146.22 0.0M
2025-07-01 146.42 147.14 144.46 146.70 0.0M
2025-06-30 147.92 149.00 145.80 146.26 0.0M
2025-06-27 147.28 148.04 146.08 147.06 0.0M
2025-06-26 146.70 147.44 145.02 146.66 0.0M
2025-06-25 149.58 151.68 146.00 146.24 0.0M
2025-06-24 151.28 159.16 148.00 149.36 0.0M
2025-06-23 141.98 152.32 141.82 147.00 0.0M
2025-06-20 139.42 142.00 139.14 141.36 0.0M
2025-06-19 140.00 140.62 138.92 139.26 0.0M
2025-06-18 142.72 142.72 140.00 141.02 0.0M
2025-06-17 141.70 143.82 141.68 143.32 0.0M
2025-06-16 141.86 143.40 140.38 143.40 0.0M
2025-06-13 143.44 144.78 140.60 140.94 0.0M
2025-06-12 145.96 146.04 143.32 144.90 0.0M
2025-06-11 147.20 148.10 145.22 146.36 0.0M
2025-06-10 146.20 148.04 145.62 147.26 0.0M
2025-06-09 145.98 148.30 145.98 147.72 0.0M
2025-06-06 145.48 147.04 145.14 146.60 0.0M
2025-06-05 143.24 144.74 142.36 144.74 0.0M
2025-06-04 141.20 144.08 141.20 143.88 0.0M
2025-06-03 140.76 142.40 139.38 142.40 0.0M
2025-06-02 144.00 144.98 140.92 141.50 0.0M
2025-05-30 141.18 143.34 140.36 143.34 0.0M
2025-05-29 142.82 144.98 139.32 140.00 0.0M
2025-05-28 141.98 141.98 138.28 141.66 0.0M
2025-05-27 140.48 142.62 140.34 140.82 0.0M
2025-05-26 140.32 142.06 139.00 140.98 0.0M
2025-05-23 143.92 144.40 139.52 140.24 0.0M
2025-05-22 142.90 144.52 141.80 143.74 0.0M
2025-05-21 146.46 147.68 143.24 143.62 0.0M
2025-05-20 150.22 151.28 146.94 146.94 0.0M
2025-05-19 148.54 150.84 145.66 150.28 0.0M
2025-05-16 142.78 150.30 141.24 149.30 0.0M
2025-05-15 169.90 170.52 141.26 142.10 0.0M
2025-05-14 170.48 171.18 167.16 169.58 0.0M
2025-05-13 168.18 171.84 168.12 171.50 0.0M
2025-05-12 167.02 171.20 166.70 167.62 0.0M
2025-05-09 161.98 163.40 160.62 163.40 0.0M
2025-05-08 162.40 164.32 161.88 161.88 0.0M
2025-05-07 164.16 164.18 161.00 161.24 0.0M
2025-05-06 162.52 164.88 161.20 163.02 0.0M
2025-05-05 161.26 165.30 160.02 164.60 0.0M
2025-05-02 162.46 164.14 160.48 163.52 0.0M
2025-04-30 162.54 163.48 159.22 163.20 0.0M
2025-04-29 157.02 163.00 155.46 163.00 0.0M
2025-04-28 155.90 160.60 154.58 155.92 0.0M
2025-04-25 157.96 159.54 155.02 156.50 0.0M
2025-04-24 191.66 196.40 155.22 155.36 0.0M
2025-04-23 190.10 195.24 190.10 191.92 0.0M
2025-04-22 178.84 186.54 178.84 185.36 0.0M
2025-04-17 185.76 187.26 181.00 184.24 0.0M
2025-04-16 185.02 187.98 183.80 184.38 0.0M
2025-04-15 186.00 190.24 186.00 189.36 0.0M
2025-04-14 185.70 190.00 184.80 187.34 0.0M
2025-04-11 182.18 184.64 177.90 184.64 0.0M
2025-04-10 190.68 193.00 178.02 183.62 0.0M
2025-04-09 173.40 193.30 168.00 192.64 0.0M
2025-04-08 181.68 190.68 175.22 177.82 0.0M
2025-04-07 174.08 183.96 160.92 180.00 0.0M
2025-04-04 195.16 195.16 181.10 181.90 0.0M
2025-04-03 202.25 202.25 195.02 198.30 0.0M
2025-04-02 204.80 208.40 204.65 208.40 0.0M
2025-04-01 203.10 205.10 201.85 204.75 0.0M
2025-03-31 197.90 204.20 194.00 204.20 0.0M
2025-03-28 202.70 202.70 198.34 199.12 0.0M
2025-03-27 205.45 206.35 202.60 202.60 0.0M
2025-03-26 206.40 207.00 205.10 205.95 0.0M
2025-03-25 205.90 206.75 204.55 206.75 0.0M
2025-03-24 201.90 206.95 201.90 205.70 0.0M
2025-03-21 204.65 204.65 201.70 201.95 0.0M
2025-03-20 204.00 205.65 201.15 204.15 0.0M
2025-03-19 199.38 203.15 198.54 202.30 0.0M
2025-03-18 199.72 200.40 197.18 197.96 0.0M
2025-03-17 198.08 200.05 195.70 199.72 0.0M
2025-03-14 193.68 197.22 193.00 196.66 0.0M
2025-03-13 193.48 195.06 191.58 192.60 0.0M
2025-03-12 196.82 198.50 191.78 193.56 0.0M
2025-03-11 197.48 198.08 194.88 195.98 0.0M
2025-03-10 199.56 200.00 195.10 198.96 0.0M
2025-03-07 204.30 204.30 196.10 200.95 0.0M
2025-03-06 208.10 209.80 202.65 203.75 0.0M
2025-03-05 210.95 212.60 206.60 209.10 0.0M
2025-03-04 225.00 227.00 211.00 211.25 0.0M
2025-03-03 228.00 229.05 224.40 226.25 0.0M
2025-02-28 223.65 226.35 222.25 226.35 0.0M
2025-02-27 219.60 225.45 219.55 222.30 0.0M
2025-02-26 223.10 223.25 219.50 219.50 0.0M
2025-02-25 221.05 221.80 217.25 220.70 0.0M
2025-02-24 223.65 224.85 215.55 221.70 0.0M
2025-02-21 223.50 227.05 222.00 222.15 0.0M
2025-02-20 225.70 227.25 223.60 223.60 0.0M
2025-02-19 225.50 227.25 225.05 226.30 0.0M
2025-02-18 222.00 227.00 221.90 227.00 0.0M
2025-02-17 221.75 222.95 219.60 222.95 0.0M
2025-02-14 220.65 221.60 218.40 220.25 0.0M
2025-02-13 218.20 221.30 217.60 221.30 0.0M
2025-02-12 222.20 222.80 217.75 218.30 0.0M
2025-02-11 223.95 224.20 221.05 222.00 0.0M
2025-02-10 223.15 224.90 222.70 224.60 0.0M
2025-02-07 222.05 225.50 220.65 223.15 0.0M
2025-02-06 220.50 225.65 220.50 221.95 0.0M
2025-02-05 206.00 222.20 205.50 219.75 0.0M
2025-02-04 210.95 212.90 206.25 207.10 0.0M
2025-02-03 208.40 211.65 206.80 210.75 0.0M
2025-01-31 209.65 210.70 208.35 208.80 0.0M
2025-01-30 205.80 209.00 204.90 207.70 0.0M
2025-01-29 204.50 210.95 203.25 204.65 0.0M
2025-01-28 205.05 207.55 202.10 202.95 0.0M
2025-01-27 197.38 202.60 195.02 202.15 0.0M
2025-01-24 196.52 199.44 194.56 199.44 0.0M
2025-01-23 201.75 202.10 197.24 198.34 0.0M
2025-01-22 201.05 202.35 199.00 200.90 0.0M
2025-01-21 203.40 204.00 200.55 201.15 0.0M
2025-01-20 204.90 204.90 202.35 203.05 0.0M
2025-01-17 200.10 203.00 200.05 202.95 0.0M
2025-01-16 199.58 201.40 198.52 199.98 0.0M
2025-01-15 199.54 200.55 197.62 198.64 0.0M
2025-01-14 196.58 199.72 196.58 198.08 0.0M
2025-01-13 196.44 197.50 194.02 197.12 0.0M
2025-01-10 201.35 201.50 195.02 196.06 0.0M
2025-01-09 199.56 201.95 199.56 200.25 0.0M
2025-01-08 197.96 199.84 196.42 199.20 0.0M
2025-01-07 196.64 199.62 196.52 197.12 0.0M
2025-01-06 203.45 204.25 198.20 198.44 0.0M
2025-01-03 201.70 202.30 200.00 201.55 0.0M
2025-01-02 199.46 202.00 197.56 200.30 0.0M