Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 54,99 | 55,01 | 52,91 | 53,90 | -2,95% | 8.088.382,00 |
| 26.03.2026 | 56,08 | 57,09 | 55,46 | 55,54 | -1,94% | 4.702.704,00 |
| 25.03.2026 | 57,13 | 57,95 | 55,44 | 56,64 | 0,53% | 5.349.568,00 |
| 24.03.2026 | 57,38 | 57,38 | 55,86 | 56,34 | -2,37% | 6.494.766,00 |
| 23.03.2026 | 58,02 | 58,51 | 56,76 | 57,71 | 1,12% | 6.787.842,00 |
| 20.03.2026 | 57,00 | 57,42 | 56,33 | 57,07 | 0,09% | 8.027.296,00 |
| 19.03.2026 | 56,65 | 58,29 | 56,08 | 57,02 | -0,07% | 6.291.037,00 |
| 18.03.2026 | 57,76 | 58,26 | 56,54 | 57,06 | -1,98% | 6.464.120,00 |
| 17.03.2026 | 58,09 | 59,56 | 58,01 | 58,21 | 1,11% | 6.320.879,00 |
| 16.03.2026 | 56,90 | 57,62 | 56,63 | 57,57 | 1,46% | 7.207.307,00 |
| 13.03.2026 | 56,66 | 57,15 | 56,07 | 56,74 | 1,19% | 6.465.158,00 |
| 12.03.2026 | 58,14 | 58,83 | 55,87 | 56,07 | -4,15% | 7.679.192,00 |
| 11.03.2026 | 59,84 | 60,10 | 58,00 | 58,50 | -1,60% | 6.650.090,00 |
| 10.03.2026 | 60,99 | 61,15 | 58,47 | 59,45 | -3,00% | 5.833.818,00 |
| 09.03.2026 | 62,30 | 62,37 | 59,97 | 61,29 | -2,87% | 5.427.046,00 |
| 06.03.2026 | 62,86 | 63,19 | 61,33 | 63,10 | -1,19% | 5.579.187,00 |
| 05.03.2026 | 62,50 | 64,52 | 62,15 | 63,86 | 2,01% | 6.692.661,00 |
| 04.03.2026 | 62,66 | 62,83 | 61,76 | 62,60 | -0,46% | 5.474.740,00 |
| 03.03.2026 | 60,53 | 63,37 | 59,89 | 62,89 | 1,68% | 5.117.416,00 |
| 02.03.2026 | 61,10 | 62,21 | 60,42 | 61,85 | -0,71% | 5.020.754,00 |
| 27.02.2026 | 61,09 | 62,35 | 60,11 | 62,29 | 0,65% | 9.769.797,00 |
| 26.02.2026 | 62,24 | 63,13 | 61,12 | 61,89 | 0,45% | 6.536.484,00 |
| 25.02.2026 | 59,64 | 62,86 | 58,95 | 61,61 | 4,19% | 10.261.295,00 |
| 24.02.2026 | 58,32 | 59,45 | 57,90 | 59,13 | 1,25% | 5.927.550,00 |
| 23.02.2026 | 60,63 | 61,43 | 58,17 | 58,40 | -4,99% | 7.490.073,00 |
| 20.02.2026 | 61,72 | 62,05 | 60,90 | 61,47 | -0,10% | 8.096.838,00 |
| 19.02.2026 | 62,94 | 63,25 | 60,88 | 61,53 | -2,35% | 8.429.488,00 |
| 18.02.2026 | 63,41 | 64,40 | 61,82 | 63,01 | -0,69% | 8.728.682,00 |
| 17.02.2026 | 60,72 | 63,78 | 60,56 | 63,45 | 6,89% | 11.408.813,00 |
| 13.02.2026 | 59,25 | 60,08 | 58,57 | 59,36 | 0,92% | 12.085.768,00 |
| 12.02.2026 | 62,53 | 62,75 | 58,53 | 58,82 | -5,30% | 10.397.979,00 |
| 11.02.2026 | 62,66 | 63,64 | 62,02 | 62,11 | -0,77% | 10.305.052,00 |
| 10.02.2026 | 59,64 | 63,59 | 58,62 | 62,59 | 4,07% | 13.506.646,00 |
| 09.02.2026 | 60,00 | 60,95 | 59,78 | 60,14 | 0,23% | 12.541.954,00 |
| 06.02.2026 | 58,70 | 60,14 | 58,52 | 60,00 | 2,67% | 9.883.359,00 |
| 05.02.2026 | 60,22 | 60,88 | 58,00 | 58,44 | -2,14% | 9.734.378,00 |
| 04.02.2026 | 57,97 | 60,31 | 57,86 | 59,72 | 2,75% | 11.652.386,00 |
| 03.02.2026 | 61,29 | 61,79 | 57,79 | 58,12 | -7,66% | 17.142.904,00 |
| 02.02.2026 | 63,72 | 63,75 | 62,65 | 62,94 | -1,24% | 6.932.162,00 |
| 30.01.2026 | 63,34 | 64,05 | 62,67 | 63,73 | 0,47% | 6.569.073,00 |
| 29.01.2026 | 65,40 | 65,55 | 63,21 | 63,43 | -2,34% | 8.011.936,00 |
| 28.01.2026 | 66,60 | 66,75 | 64,62 | 64,95 | -2,02% | 7.358.710,00 |
| 27.01.2026 | 66,78 | 66,87 | 65,36 | 66,29 | -1,28% | 10.184.968,00 |
| 26.01.2026 | 67,50 | 67,91 | 66,29 | 67,15 | -0,61% | 13.436.299,00 |
| 23.01.2026 | 66,91 | 67,63 | 66,74 | 67,56 | 0,24% | 6.234.741,00 |
| 22.01.2026 | 66,03 | 67,55 | 65,99 | 67,40 | 2,54% | 7.179.849,00 |
| 21.01.2026 | 64,71 | 66,00 | 64,50 | 65,73 | 1,92% | 8.036.954,00 |
| 20.01.2026 | 65,88 | 66,16 | 64,18 | 64,49 | -2,72% | 11.106.257,00 |
| 16.01.2026 | 66,58 | 66,88 | 66,08 | 66,29 | -0,73% | 8.288.437,00 |
| 15.01.2026 | 67,69 | 68,08 | 66,47 | 66,78 | -1,07% | 10.638.388,00 |
| 14.01.2026 | 66,62 | 67,51 | 66,42 | 67,50 | 1,12% | 16.416.234,00 |
| 13.01.2026 | 68,42 | 68,62 | 65,97 | 66,75 | -2,13% | 18.278.376,00 |
| 12.01.2026 | 69,44 | 69,53 | 67,22 | 68,20 | -2,36% | 10.700.644,00 |
| 09.01.2026 | 69,69 | 70,15 | 68,77 | 69,85 | 0,50% | 5.070.801,00 |
| 08.01.2026 | 68,19 | 70,41 | 68,04 | 69,50 | 1,15% | 5.567.550,00 |
| 07.01.2026 | 68,91 | 69,27 | 67,46 | 68,71 | -0,07% | 13.040.281,00 |
| 06.01.2026 | 66,77 | 68,96 | 66,77 | 68,76 | 2,64% | 6.920.974,00 |
| 05.01.2026 | 65,19 | 68,03 | 64,51 | 66,99 | 2,13% | 7.127.370,00 |
| 02.01.2026 | 67,53 | 67,53 | 65,07 | 65,59 | -2,35% | 6.039.590,00 |
| 31.12.2025 | 67,42 | 67,99 | 67,16 | 67,17 | -0,55% | 4.244.242,00 |
| 30.12.2025 | 67,15 | 68,59 | 67,05 | 67,54 | 0,39% | 5.251.902,00 |
| 29.12.2025 | 67,39 | 67,49 | 66,40 | 67,28 | -0,33% | 6.639.267,00 |
| 26.12.2025 | 67,75 | 67,80 | 66,94 | 67,50 | -0,66% | 3.476.866,00 |
| 24.12.2025 | 67,72 | 68,10 | 67,05 | 67,95 | 0,34% | 3.243.899,00 |
| 23.12.2025 | 68,39 | 68,82 | 67,58 | 67,72 | -1,31% | 8.820.243,00 |
| 22.12.2025 | 68,04 | 69,11 | 67,97 | 68,62 | 1,00% | 6.077.158,00 |
| 19.12.2025 | 68,14 | 68,69 | 67,48 | 67,94 | -0,09% | 20.614.500,00 |
| 18.12.2025 | 68,74 | 69,25 | 67,22 | 68,00 | -0,48% | 13.085.961,00 |
| 17.12.2025 | 67,70 | 69,39 | 67,59 | 68,33 | 0,93% | 14.524.677,00 |
| 16.12.2025 | 69,14 | 69,40 | 67,18 | 67,70 | -1,84% | 19.180.036,00 |
| 15.12.2025 | 69,30 | 69,43 | 67,97 | 68,97 | 0,32% | 17.650.084,00 |
| 12.12.2025 | 68,73 | 69,35 | 67,91 | 68,75 | 0,87% | 20.182.732,00 |
| 11.12.2025 | 66,51 | 68,51 | 66,51 | 68,16 | 2,39% | 26.056.921,00 |
| 10.12.2025 | 66,00 | 66,63 | 65,57 | 66,57 | 0,54% | 10.319.239,00 |
| 09.12.2025 | 66,25 | 66,78 | 65,67 | 66,21 | 0,73% | 5.925.674,00 |
| 08.12.2025 | 66,30 | 67,45 | 65,43 | 65,73 | -0,83% | 8.524.999,00 |
| 05.12.2025 | 66,10 | 67,46 | 66,06 | 66,28 | 0,33% | 7.187.612,00 |
| 04.12.2025 | 66,29 | 66,95 | 65,27 | 66,06 | -1,33% | 7.480.517,00 |
| 03.12.2025 | 64,67 | 67,72 | 64,40 | 66,95 | 5,87% | 14.913.184,00 |
| 02.12.2025 | 62,86 | 64,06 | 61,72 | 63,24 | 0,88% | 7.088.376,00 |
| 01.12.2025 | 61,44 | 63,81 | 60,46 | 62,69 | 1,98% | 11.001.949,00 |
| 28.11.2025 | 61,12 | 62,40 | 60,76 | 61,47 | 1,10% | 6.770.459,00 |
| 26.11.2025 | 60,84 | 61,58 | 60,60 | 60,80 | 0,07% | 7.883.189,00 |
| 25.11.2025 | 60,67 | 61,78 | 60,55 | 60,76 | 0,15% | 6.886.945,00 |
| 24.11.2025 | 60,36 | 61,17 | 59,80 | 60,67 | -0,28% | 10.106.085,00 |
| 21.11.2025 | 59,90 | 61,86 | 59,56 | 60,84 | 1,79% | 8.356.432,00 |
| 20.11.2025 | 61,66 | 62,26 | 59,72 | 59,77 | -2,29% | 7.165.461,00 |
| 19.11.2025 | 61,52 | 61,98 | 60,38 | 61,17 | -0,28% | 5.086.125,00 |
| 18.11.2025 | 62,16 | 62,69 | 61,13 | 61,34 | -2,17% | 7.240.107,00 |
| 17.11.2025 | 63,57 | 64,20 | 62,41 | 62,70 | -1,14% | 5.473.962,00 |
| 14.11.2025 | 64,00 | 64,15 | 63,02 | 63,42 | -1,72% | 5.596.494,00 |
| 13.11.2025 | 64,85 | 66,95 | 64,37 | 64,53 | 0,23% | 9.274.509,00 |
| 12.11.2025 | 64,20 | 64,87 | 63,11 | 64,38 | 0,19% | 6.244.651,00 |
| 11.11.2025 | 63,60 | 64,48 | 62,84 | 64,26 | 0,72% | 5.512.744,00 |
| 10.11.2025 | 63,91 | 64,18 | 62,67 | 63,80 | 0,16% | 8.431.560,00 |
| 07.11.2025 | 60,95 | 63,84 | 60,95 | 63,70 | 3,36% | 14.163.908,00 |
| 06.11.2025 | 63,80 | 64,00 | 61,33 | 61,63 | -3,70% | 17.566.204,00 |
| 05.11.2025 | 63,74 | 64,87 | 63,50 | 64,00 | -0,70% | 15.622.957,00 |
| 04.11.2025 | 64,64 | 66,22 | 63,71 | 64,45 | -1,06% | 16.559.511,00 |
| 03.11.2025 | 66,26 | 67,48 | 64,66 | 65,14 | -2,32% | 22.480.465,00 |