55,670€
-3,24%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 57,83 | 58,05 | 55,50 | 55,67 | -3,24% | 2.623,00 |
| 11.11.2026 | 56,35 | 57,66 | 56,07 | 57,54 | 1,45% | 3.689,00 |
| 10.11.2026 | 56,63 | 57,30 | 55,70 | 56,72 | 0,09% | 1.089,00 |
| 09.11.2026 | 56,54 | 57,16 | 55,75 | 56,67 | 0,51% | 3.194,00 |
| 06.11.2026 | 55,42 | 57,35 | 54,75 | 56,38 | 1,06% | 4.597,00 |
| 05.11.2026 | 54,86 | 56,45 | 54,61 | 55,79 | 1,03% | 5.311,00 |
| 04.11.2026 | 51,94 | 55,80 | 51,34 | 55,22 | 5,96% | 8.749,00 |
| 03.11.2026 | 46,61 | 53,05 | 46,12 | 52,11 | 12,55% | 10.810,00 |
| 02.11.2026 | 44,53 | 46,73 | 44,07 | 46,30 | 3,31% | 4.276,00 |
| 30.10.2026 | 43,39 | 45,63 | 43,17 | 44,81 | 3,07% | 2.242,00 |
| 29.10.2026 | 42,97 | 44,03 | 42,53 | 43,48 | 1,70% | 3.462,00 |
| 28.10.2026 | 42,67 | 42,93 | 42,09 | 42,75 | 0,40% | 906,00 |
| 27.10.2026 | 43,23 | 43,86 | 42,43 | 42,58 | -1,61% | 1.449,00 |
| 26.10.2026 | 44,97 | 45,01 | 42,83 | 43,28 | -2,82% | 2.111,00 |
| 23.10.2026 | 45,08 | 45,23 | 43,58 | 44,53 | -1,32% | 2.538,00 |
| 22.10.2026 | 42,74 | 45,35 | 42,39 | 45,13 | 5,11% | 6.960,00 |
| 21.10.2026 | 43,08 | 43,28 | 42,60 | 42,93 | 0,26% | 1.386,00 |
| 20.10.2026 | 42,49 | 43,03 | 42,44 | 42,82 | 0,68% | 437,00 |
| 19.10.2026 | 42,40 | 42,58 | 41,90 | 42,53 | 0,51% | 2.444,00 |
| 16.10.2026 | 42,07 | 42,55 | 41,79 | 42,32 | 0,73% | 1.299,00 |
| 15.10.2026 | 42,31 | 42,34 | 42,00 | 42,01 | 1,78% | 282,00 |
| 14.10.2026 | 41,58 | 42,03 | 40,90 | 41,28 | -0,83% | 1.101,00 |
| 13.10.2026 | 41,15 | 41,95 | 41,04 | 41,62 | 0,85% | 1.400,00 |
| 12.10.2026 | 40,80 | 41,80 | 40,57 | 41,27 | 1,34% | 1.914,00 |
| 09.10.2026 | 41,07 | 41,22 | 40,43 | 40,73 | -0,61% | 1.286,00 |
| 08.10.2026 | 40,43 | 41,05 | 39,76 | 40,98 | 1,25% | 2.824,00 |
| 07.10.2026 | 40,54 | 41,23 | 40,20 | 40,47 | 0,19% | 1.162,00 |
| 06.10.2026 | 41,12 | 41,24 | 40,35 | 40,40 | -1,52% | 669,00 |
| 05.10.2026 | 39,59 | 41,25 | 39,22 | 41,02 | 3,99% | 2.109,00 |
| 02.10.2026 | 40,45 | 40,66 | 39,00 | 39,45 | -2,29% | 3.927,00 |
| 01.10.2026 | 40,37 | 41,03 | 39,85 | 40,37 | 0,87% | 4.125,00 |
| 30.09.2026 | 40,11 | 40,38 | 39,59 | 40,02 | -0,10% | 2.381,00 |
| 29.09.2026 | 40,44 | 40,74 | 39,94 | 40,06 | -0,95% | 1.245,00 |
| 28.09.2026 | 40,76 | 41,84 | 39,48 | 40,45 | -0,86% | 3.267,00 |
| 25.09.2026 | 40,47 | 41,08 | 39,78 | 40,80 | 1,02% | 3.290,00 |
| 24.09.2026 | 40,41 | 40,90 | 39,78 | 40,39 | -0,25% | 6.225,00 |
| 23.09.2026 | 40,44 | 40,73 | 39,60 | 40,49 | 0,36% | 7.382,00 |
| 22.09.2026 | 40,57 | 41,35 | 40,00 | 40,34 | -0,66% | 2.573,00 |
| 21.09.2026 | 41,43 | 41,60 | 40,00 | 40,61 | -1,36% | 4.188,00 |
| 18.09.2026 | 42,91 | 43,14 | 41,05 | 41,17 | -4,12% | 3.083,00 |
| 17.09.2026 | 43,35 | 43,51 | 42,75 | 42,94 | -0,48% | 546,00 |
| 16.09.2026 | 43,39 | 43,81 | 42,73 | 43,15 | -0,52% | 836,00 |
| 15.09.2026 | 44,55 | 44,55 | 43,25 | 43,37 | -1,82% | 1.293,00 |
| 14.09.2026 | 44,39 | 45,85 | 43,98 | 44,18 | -0,65% | 3.009,00 |
| 11.09.2026 | 42,33 | 44,53 | 42,30 | 44,46 | 5,53% | 2.272,00 |
| 10.09.2026 | 42,16 | 42,83 | 41,63 | 42,14 | 0,75% | 2.405,00 |
| 09.09.2026 | 43,77 | 43,98 | 41,82 | 41,82 | -4,59% | 1.742,00 |
| 08.09.2026 | 45,34 | 45,49 | 43,38 | 43,84 | -2,43% | 2.245,00 |
| 07.09.2026 | 45,70 | 45,75 | 44,93 | 44,93 | -1,43% | 763,00 |
| 04.09.2026 | 45,21 | 46,13 | 44,08 | 45,58 | 0,46% | 745,00 |
| 03.09.2026 | 44,96 | 45,78 | 44,41 | 45,37 | 1,23% | 1.234,00 |
| 02.09.2026 | 44,63 | 45,78 | 44,46 | 44,82 | 0,44% | 805,00 |
| 01.09.2026 | 46,11 | 46,11 | 44,48 | 44,63 | -2,83% | 655,00 |
| 31.08.2026 | 45,74 | 46,50 | 45,35 | 45,92 | 0,01% | 2.088,00 |
| 28.08.2026 | 45,11 | 46,33 | 44,91 | 45,92 | 1,86% | 3.540,00 |
| 27.08.2026 | 45,12 | 45,88 | 44,40 | 45,08 | -0,03% | 1.499,00 |
| 26.08.2026 | 45,06 | 45,28 | 44,38 | 45,10 | 0,37% | 2.636,00 |
| 25.08.2026 | 45,49 | 45,64 | 44,65 | 44,93 | -1,06% | 12.589,00 |
| 24.08.2026 | 44,96 | 45,80 | 44,79 | 45,41 | 0,90% | 2.284,00 |
| 21.08.2026 | 44,00 | 45,20 | 43,63 | 45,01 | 2,14% | 1.563,00 |
| 20.08.2026 | 43,98 | 44,43 | 43,58 | 44,07 | -1,25% | 1.274,00 |
| 19.08.2026 | 44,74 | 45,40 | 44,40 | 44,63 | -9,03% | 801,00 |
| 05.05.2026 | 54,30 | 55,42 | 48,05 | 49,06 | -8,82% | 10.502,00 |
| 04.05.2026 | 53,57 | 54,66 | 53,00 | 53,80 | 0,67% | 1.898,00 |
| 30.04.2026 | 52,98 | 53,45 | 51,85 | 53,44 | 0,85% | 1.683,00 |
| 29.04.2026 | 52,97 | 53,40 | 52,30 | 52,99 | 0,71% | 1.687,00 |
| 28.04.2026 | 52,27 | 53,40 | 51,95 | 52,62 | 0,68% | 1.051,00 |
| 27.04.2026 | 51,68 | 52,50 | 51,35 | 52,26 | 0,69% | 1.845,00 |
| 24.04.2026 | 52,66 | 52,86 | 51,45 | 51,90 | -1,49% | 3.055,00 |
| 23.04.2026 | 53,47 | 54,10 | 51,90 | 52,69 | -2,44% | 3.515,00 |
| 22.04.2026 | 54,10 | 54,51 | 53,30 | 54,01 | 0,08% | 3.240,00 |
| 21.04.2026 | 54,66 | 55,45 | 53,65 | 53,96 | -0,91% | 2.042,00 |
| 20.04.2026 | 53,84 | 55,25 | 53,53 | 54,46 | 0,13% | 2.038,00 |
| 17.04.2026 | 52,95 | 54,45 | 52,90 | 54,39 | 2,65% | 1.843,00 |
| 16.04.2026 | 52,02 | 53,34 | 51,96 | 52,98 | 1,98% | 5.625,00 |
| 15.04.2026 | 50,19 | 52,36 | 50,18 | 51,95 | 3,83% | 6.944,00 |
| 14.04.2026 | 50,08 | 50,53 | 49,70 | 50,04 | 0,00% | 2.670,00 |
| 13.04.2026 | 47,54 | 50,30 | 47,44 | 50,03 | 4,49% | 5.168,00 |
| 10.04.2026 | 48,27 | 48,33 | 47,30 | 47,89 | -0,68% | 2.738,00 |
| 09.04.2026 | 48,52 | 48,55 | 47,26 | 48,22 | -0,65% | 3.052,00 |
| 08.04.2026 | 48,61 | 49,76 | 47,95 | 48,53 | 1,63% | 1.928,00 |
| 07.04.2026 | 48,70 | 49,00 | 47,50 | 47,75 | -1,90% | 657,00 |
| 02.04.2026 | 47,56 | 49,50 | 47,14 | 48,67 | 1,75% | 1.779,00 |
| 01.04.2026 | 48,21 | 48,46 | 46,33 | 47,84 | -1,04% | 2.465,00 |
| 31.03.2026 | 47,80 | 48,55 | 47,00 | 48,34 | 1,50% | 1.025,00 |
| 30.03.2026 | 46,74 | 48,07 | 46,61 | 47,63 | 1,89% | 1.655,00 |
| 27.03.2026 | 48,46 | 48,55 | 45,90 | 46,74 | -3,13% | 2.337,00 |
| 26.03.2026 | 48,75 | 49,47 | 48,11 | 48,25 | -1,51% | 2.030,00 |
| 25.03.2026 | 48,98 | 50,02 | 47,94 | 48,99 | 0,53% | 1.339,00 |
| 24.03.2026 | 49,73 | 49,88 | 48,23 | 48,73 | -2,00% | 1.211,00 |
| 23.03.2026 | 49,13 | 50,35 | 48,78 | 49,73 | 0,51% | 2.092,00 |
| 20.03.2026 | 49,34 | 49,81 | 48,79 | 49,48 | 0,39% | 2.445,00 |
| 19.03.2026 | 49,75 | 50,78 | 48,54 | 49,28 | -0,96% | 1.047,00 |
| 18.03.2026 | 50,77 | 50,94 | 49,14 | 49,76 | -1,36% | 3.775,00 |
| 17.03.2026 | 50,10 | 51,62 | 49,79 | 50,45 | 0,86% | 793,00 |
| 16.03.2026 | 50,03 | 50,07 | 49,29 | 50,02 | 0,74% | 3.500,00 |
| 13.03.2026 | 49,14 | 49,92 | 48,83 | 49,65 | 1,94% | 4.195,00 |
| 12.03.2026 | 50,71 | 51,01 | 48,52 | 48,71 | -3,64% | 7.511,00 |
| 11.03.2026 | 51,30 | 51,84 | 50,13 | 50,55 | -1,32% | 3.168,00 |
| 10.03.2026 | 52,89 | 52,97 | 50,28 | 51,22 | -2,71% | 1.584,00 |