47,067€
-2,85%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 53,44 | 53,99 | 51,92 | 52,65 | -2,80% | 1.773,00 |
| 06.03.2026 | 55,03 | 55,51 | 53,02 | 54,16 | -1,35% | 2.467,00 |
| 05.03.2026 | 53,78 | 55,65 | 53,66 | 54,90 | 2,20% | 785,00 |
| 04.03.2026 | 53,66 | 54,21 | 53,14 | 53,72 | -0,70% | 2.988,00 |
| 03.03.2026 | 52,52 | 54,55 | 51,79 | 54,10 | 2,07% | 1.860,00 |
| 02.03.2026 | 51,87 | 53,19 | 51,26 | 53,01 | 0,59% | 2.163,00 |
| 27.02.2026 | 52,14 | 52,73 | 50,92 | 52,70 | 0,56% | 1.187,00 |
| 26.02.2026 | 51,93 | 53,45 | 51,88 | 52,40 | 0,61% | 1.648,00 |
| 25.02.2026 | 50,35 | 53,21 | 50,01 | 52,08 | 3,67% | 4.000,00 |
| 24.02.2026 | 49,87 | 50,68 | 49,23 | 50,24 | 1,37% | 2.539,00 |
| 23.02.2026 | 51,61 | 52,07 | 49,36 | 49,56 | -4,96% | 5.173,00 |
| 20.02.2026 | 52,55 | 52,69 | 51,75 | 52,14 | -0,20% | 3.521,00 |
| 19.02.2026 | 53,25 | 53,93 | 51,75 | 52,25 | -2,28% | 2.660,00 |
| 18.02.2026 | 53,41 | 54,24 | 52,33 | 53,47 | 0,05% | 1.525,00 |
| 17.02.2026 | 49,79 | 53,83 | 49,60 | 53,44 | 7,49% | 2.445,00 |
| 16.02.2026 | 50,13 | 50,16 | 49,63 | 49,72 | -0,55% | 1.659,00 |
| 13.02.2026 | 49,72 | 50,58 | 49,19 | 49,99 | 0,66% | 1.708,00 |
| 12.02.2026 | 52,78 | 52,97 | 49,33 | 49,66 | -5,11% | 2.777,00 |
| 11.02.2026 | 52,80 | 53,59 | 52,26 | 52,34 | -0,60% | 1.769,00 |
| 10.02.2026 | 51,27 | 53,40 | 47,28 | 52,65 | 3,96% | 4.968,00 |
| 09.02.2026 | 51,17 | 51,33 | 50,22 | 50,65 | -0,16% | 1.678,00 |
| 06.02.2026 | 49,68 | 50,87 | 49,39 | 50,73 | 2,67% | 3.064,00 |
| 05.02.2026 | 50,50 | 51,51 | 49,17 | 49,41 | -2,46% | 2.140,00 |
| 04.02.2026 | 49,53 | 51,08 | 49,00 | 50,65 | 2,83% | 4.325,00 |
| 03.02.2026 | 53,36 | 53,52 | 48,92 | 49,26 | -7,78% | 9.433,00 |
| 02.02.2026 | 53,36 | 53,99 | 53,05 | 53,41 | -0,72% | 2.909,00 |
| 30.01.2026 | 53,03 | 53,94 | 52,75 | 53,80 | 1,35% | 8.922,00 |
| 29.01.2026 | 54,50 | 54,71 | 52,89 | 53,09 | -2,31% | 4.194,00 |
| 28.01.2026 | 55,54 | 55,70 | 54,21 | 54,34 | -1,34% | 2.022,00 |
| 27.01.2026 | 56,50 | 56,65 | 54,59 | 55,08 | -2,57% | 3.644,00 |
| 26.01.2026 | 56,51 | 57,20 | 55,81 | 56,54 | -1,02% | 3.206,00 |
| 23.01.2026 | 57,38 | 57,53 | 56,77 | 57,12 | -0,36% | 3.822,00 |
| 22.01.2026 | 56,32 | 57,53 | 56,18 | 57,33 | 1,88% | 2.152,00 |
| 21.01.2026 | 55,08 | 56,48 | 54,88 | 56,27 | 2,23% | 1.876,00 |
| 20.01.2026 | 56,23 | 56,44 | 54,80 | 55,04 | -3,13% | 5.646,00 |
| 19.01.2026 | 56,99 | 57,04 | 56,50 | 56,82 | -0,56% | 1.519,00 |
| 16.01.2026 | 57,61 | 57,64 | 56,90 | 57,14 | -0,74% | 1.704,00 |
| 15.01.2026 | 58,38 | 58,67 | 57,23 | 57,56 | -0,69% | 1.519,00 |
| 14.01.2026 | 57,54 | 57,98 | 57,02 | 57,96 | 1,11% | 3.537,00 |
| 13.01.2026 | 58,49 | 58,76 | 56,64 | 57,33 | -1,89% | 3.398,00 |
| 12.01.2026 | 59,53 | 59,75 | 57,63 | 58,43 | -2,73% | 5.842,00 |
| 09.01.2026 | 59,71 | 60,24 | 59,17 | 60,07 | 0,75% | 1.434,00 |
| 08.01.2026 | 58,55 | 60,44 | 58,41 | 59,63 | 1,36% | 2.216,00 |
| 07.01.2026 | 58,80 | 59,29 | 57,73 | 58,83 | 0,14% | 1.701,00 |
| 06.01.2026 | 57,23 | 58,97 | 57,08 | 58,74 | 2,75% | 5.311,00 |
| 05.01.2026 | 56,68 | 58,07 | 55,56 | 57,17 | 2,07% | 3.271,00 |
| 02.01.2026 | 57,55 | 57,96 | 55,43 | 56,01 | -1,90% | 4.770,00 |
| 30.12.2025 | 57,01 | 57,19 | 56,88 | 57,10 | 0,06% | 1.285,00 |
| 29.12.2025 | 57,37 | 57,49 | 56,38 | 57,06 | -0,58% | 4.412,00 |
| 23.12.2025 | 58,28 | 58,44 | 57,36 | 57,40 | -1,59% | 2.026,00 |
| 22.12.2025 | 57,91 | 58,80 | 57,72 | 58,32 | 0,70% | 4.331,00 |
| 19.12.2025 | 58,04 | 58,56 | 57,60 | 57,92 | -0,16% | 1.900,00 |
| 18.12.2025 | 58,17 | 58,97 | 57,39 | 58,01 | -0,40% | 2.165,00 |
| 17.12.2025 | 57,80 | 59,05 | 57,66 | 58,24 | 1,08% | 4.833,00 |
| 16.12.2025 | 58,18 | 58,80 | 57,13 | 57,62 | -1,79% | 2.121,00 |
| 15.12.2025 | 58,99 | 59,59 | 57,80 | 58,67 | 0,20% | 3.266,00 |
| 12.12.2025 | 58,09 | 59,08 | 57,90 | 58,56 | 0,77% | 5.404,00 |
| 11.12.2025 | 56,74 | 58,30 | 56,39 | 58,11 | 2,18% | 5.554,00 |
| 10.12.2025 | 56,90 | 57,09 | 56,36 | 56,87 | -0,20% | 10.044,00 |
| 09.12.2025 | 56,36 | 57,40 | 56,04 | 56,98 | 0,86% | 2.354,00 |
| 08.12.2025 | 57,18 | 57,99 | 56,24 | 56,50 | -0,74% | 6.969,00 |
| 05.12.2025 | 56,58 | 57,87 | 56,51 | 56,92 | 0,51% | 2.581,00 |