Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 62,30 | 62,37 | 59,97 | 61,29 | -2,87% | 2.212.135,00 |
| 06.03.2026 | 62,86 | 63,19 | 61,33 | 63,10 | -1,19% | 1.921.608,00 |
| 05.03.2026 | 62,50 | 64,52 | 62,15 | 63,86 | 2,01% | 2.142.306,00 |
| 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 |