69,500$
1,15%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 68,19 | 70,41 | 68,04 | 69,50 | 1,15% | 5.552.621,00 |
| 07.01.2026 | 68,91 | 69,27 | 67,46 | 68,71 | -0,07% | 12.921.720,00 |
| 06.01.2026 | 66,77 | 68,96 | 66,77 | 68,76 | 2,64% | 6.758.328,00 |
| 05.01.2026 | 65,19 | 68,03 | 64,51 | 66,99 | 2,13% | 7.118.241,00 |
| 02.01.2026 | 67,53 | 67,53 | 65,07 | 65,59 | -2,35% | 6.013.034,00 |
| 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% | 5.074.856,00 |
| 29.12.2025 | 67,39 | 67,49 | 66,40 | 67,28 | -0,33% | 6.211.077,00 |
| 26.12.2025 | 67,75 | 67,80 | 66,94 | 67,50 | -0,66% | 3.366.517,00 |
| 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% | 8.591.060,00 |
| 22.12.2025 | 68,04 | 69,11 | 67,97 | 68,62 | 1,00% | 5.933.318,00 |
| 19.12.2025 | 68,14 | 68,69 | 67,48 | 67,94 | -0,09% | 20.279.685,00 |
| 18.12.2025 | 68,74 | 69,25 | 67,22 | 68,00 | -0,48% | 12.580.435,00 |
| 17.12.2025 | 67,70 | 69,39 | 67,59 | 68,33 | 0,93% | 14.335.560,00 |
| 16.12.2025 | 69,14 | 69,40 | 67,18 | 67,70 | -1,84% | 17.093.536,00 |
| 15.12.2025 | 69,30 | 69,43 | 67,97 | 68,97 | 0,32% | 15.075.928,00 |
| 12.12.2025 | 68,73 | 69,35 | 67,91 | 68,75 | 0,87% | 13.138.080,00 |
| 11.12.2025 | 66,51 | 68,51 | 66,51 | 68,16 | 2,39% | 22.374.847,00 |
| 10.12.2025 | 66,00 | 66,63 | 65,57 | 66,57 | 0,54% | 9.370.778,00 |
| 09.12.2025 | 66,25 | 66,78 | 65,67 | 66,21 | 0,73% | 5.918.298,00 |
| 08.12.2025 | 66,30 | 67,45 | 65,43 | 65,73 | -0,83% | 8.421.974,00 |
| 05.12.2025 | 66,10 | 67,46 | 66,06 | 66,28 | 0,33% | 7.165.719,00 |
| 04.12.2025 | 66,29 | 66,95 | 65,27 | 66,06 | -1,33% | 7.393.452,00 |
| 03.12.2025 | 64,67 | 67,72 | 64,40 | 66,95 | 5,87% | 14.890.307,00 |
| 02.12.2025 | 62,86 | 64,06 | 61,72 | 63,24 | 0,88% | 7.000.375,00 |
| 01.12.2025 | 61,44 | 63,81 | 60,46 | 62,69 | 1,98% | 10.644.926,00 |
| 28.11.2025 | 61,12 | 62,40 | 60,76 | 61,47 | 1,10% | 6.769.855,00 |
| 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% | 6.844.029,00 |
| 24.11.2025 | 60,36 | 61,17 | 59,80 | 60,67 | 1,51% | 9.839.542,00 |
| 20.11.2025 | 61,66 | 62,26 | 59,72 | 59,77 | -2,29% | 7.092.557,00 |
| 19.11.2025 | 61,52 | 61,98 | 60,38 | 61,17 | -0,28% | 5.054.095,00 |
| 18.11.2025 | 62,16 | 62,69 | 61,13 | 61,34 | -2,17% | 6.920.103,00 |
| 17.11.2025 | 63,57 | 64,20 | 62,41 | 62,70 | -2,84% | 5.425.844,00 |
| 13.11.2025 | 64,85 | 66,95 | 64,37 | 64,53 | 0,23% | 9.240.196,00 |
| 12.11.2025 | 64,20 | 64,87 | 63,11 | 64,38 | 0,19% | 6.233.394,00 |
| 11.11.2025 | 63,60 | 64,48 | 62,84 | 64,26 | -50,40% | 5.481.790,00 |
| 26.09.2025 | 128,80 | 130,58 | 128,57 | 129,56 | 0,70% | 3.202.463,00 |
| 25.09.2025 | 130,01 | 130,77 | 128,08 | 128,66 | -1,48% | 4.520.000,00 |
| 24.09.2025 | 130,51 | 130,86 | 129,49 | 130,59 | 0,59% | 6.231.260,00 |
| 23.09.2025 | 130,89 | 131,72 | 128,81 | 129,82 | -0,51% | 7.440.571,00 |
| 22.09.2025 | 130,83 | 131,97 | 128,75 | 130,48 | -1,00% | 7.526.804,00 |
| 19.09.2025 | 133,37 | 133,37 | 131,39 | 131,80 | -0,81% | 10.594.018,00 |
| 18.09.2025 | 135,12 | 135,32 | 132,40 | 132,87 | -0,98% | 3.239.378,00 |
| 17.09.2025 | 133,32 | 135,59 | 133,24 | 134,18 | 1,08% | 3.042.919,00 |
| 16.09.2025 | 131,47 | 133,95 | 130,76 | 132,75 | 0,08% | 3.374.262,00 |
| 15.09.2025 | 135,20 | 135,88 | 132,57 | 132,65 | -1,24% | 2.969.900,00 |
| 12.09.2025 | 135,58 | 135,80 | 134,28 | 134,32 | -1,02% | 2.913.499,00 |
| 11.09.2025 | 132,91 | 136,14 | 132,59 | 135,70 | 2,69% | 3.859.098,00 |
| 10.09.2025 | 136,00 | 136,60 | 131,96 | 132,14 | -3,13% | 4.828.868,00 |
| 09.09.2025 | 135,53 | 136,43 | 134,69 | 136,41 | 0,89% | 4.124.168,00 |
| 08.09.2025 | 134,60 | 135,39 | 132,47 | 135,21 | 0,12% | 5.130.166,00 |
| 05.09.2025 | 136,37 | 138,62 | 134,25 | 135,05 | -0,83% | 3.575.191,00 |
| 04.09.2025 | 136,58 | 136,75 | 135,24 | 136,18 | -0,43% | 3.337.061,00 |
| 03.09.2025 | 136,45 | 137,70 | 135,96 | 136,77 | -0,01% | 3.329.432,00 |
| 02.09.2025 | 137,51 | 138,49 | 134,03 | 136,78 | -1,01% | 4.914.037,00 |
| 29.08.2025 | 137,80 | 138,85 | 137,43 | 138,18 | 0,39% | 3.769.837,00 |
| 28.08.2025 | 138,23 | 138,47 | 136,24 | 137,65 | -0,24% | 3.853.868,00 |
| 27.08.2025 | 137,60 | 138,67 | 137,39 | 137,98 | 0,07% | 3.615.276,00 |
| 26.08.2025 | 137,00 | 138,20 | 136,72 | 137,88 | 0,45% | 4.108.456,00 |
| 25.08.2025 | 139,65 | 139,94 | 137,04 | 137,26 | -1,73% | 2.783.180,00 |
| 22.08.2025 | 139,70 | 140,09 | 136,79 | 139,68 | -0,23% | 6.163.121,00 |
| 21.08.2025 | 139,43 | 140,19 | 137,82 | 140,00 | 0,03% | 3.596.073,00 |
| 20.08.2025 | 139,03 | 140,42 | 138,11 | 139,96 | 0,61% | 3.749.804,00 |
| 19.08.2025 | 137,59 | 140,21 | 137,06 | 139,11 | 1,50% | 4.669.973,00 |
| 18.08.2025 | 136,65 | 137,65 | 135,51 | 137,06 | 0,26% | 3.793.700,00 |
| 15.08.2025 | 135,67 | 137,86 | 135,01 | 136,70 | 1,55% | 4.221.642,00 |
| 14.08.2025 | 134,00 | 134,73 | 132,67 | 134,62 | 0,25% | 4.159.248,00 |
| 13.08.2025 | 132,59 | 135,29 | 132,22 | 134,29 | 1,49% | 4.260.127,00 |
| 12.08.2025 | 132,43 | 133,30 | 131,82 | 132,32 | 0,08% | 3.002.936,00 |
| 11.08.2025 | 133,69 | 135,20 | 131,64 | 132,22 | -0,77% | 3.477.321,00 |
| 08.08.2025 | 133,51 | 134,43 | 131,65 | 133,24 | 0,41% | 3.928.110,00 |
| 07.08.2025 | 134,76 | 135,45 | 131,06 | 132,70 | -1,00% | 6.307.200,00 |
| 06.08.2025 | 134,50 | 136,47 | 134,01 | 134,04 | -0,18% | 5.699.917,00 |
| 05.08.2025 | 136,22 | 136,70 | 133,81 | 134,28 | -1,37% | 5.427.775,00 |
| 04.08.2025 | 135,28 | 136,50 | 134,38 | 136,15 | 0,61% | 4.981.683,00 |
| 01.08.2025 | 138,44 | 138,81 | 134,83 | 135,33 | -2,60% | 5.451.759,00 |
| 31.07.2025 | 139,14 | 141,38 | 138,76 | 138,94 | -1,36% | 5.669.300,00 |
| 30.07.2025 | 141,62 | 142,83 | 139,91 | 140,85 | -1,16% | 5.181.085,00 |
| 29.07.2025 | 140,16 | 142,64 | 140,06 | 142,50 | 1,83% | 6.644.546,00 |
| 28.07.2025 | 142,13 | 144,05 | 139,25 | 139,94 | -1,47% | 7.907.054,00 |
| 25.07.2025 | 141,00 | 142,15 | 138,39 | 142,03 | 1,39% | 7.783.801,00 |
| 24.07.2025 | 143,31 | 144,18 | 139,25 | 140,08 | -2,04% | 12.905.006,00 |
| 23.07.2025 | 137,00 | 143,25 | 128,22 | 143,00 | -13,85% | 29.008.090,00 |
| 22.07.2025 | 165,50 | 167,39 | 164,61 | 165,98 | 0,31% | 4.729.671,00 |
| 21.07.2025 | 166,87 | 167,07 | 164,89 | 165,46 | -0,17% | 4.710.458,00 |
| 18.07.2025 | 167,75 | 168,02 | 165,66 | 165,74 | -0,96% | 3.994.345,00 |
| 17.07.2025 | 166,25 | 167,80 | 166,00 | 167,35 | 0,99% | 5.478.324,00 |
| 16.07.2025 | 164,83 | 165,94 | 164,09 | 165,71 | 0,78% | 3.564.841,00 |
| 15.07.2025 | 166,16 | 167,02 | 164,22 | 164,42 | -1,54% | 4.376.441,00 |
| 14.07.2025 | 166,65 | 168,93 | 165,38 | 167,00 | 0,89% | 4.080.380,00 |
| 11.07.2025 | 168,72 | 169,75 | 164,05 | 165,52 | -2,46% | 6.294.547,00 |
| 10.07.2025 | 170,71 | 171,08 | 168,54 | 169,70 | -0,73% | 4.338.383,00 |
| 09.07.2025 | 171,18 | 171,77 | 169,79 | 170,95 | 0,31% | 3.324.085,00 |
| 08.07.2025 | 172,90 | 173,50 | 168,66 | 170,42 | -1,67% | 3.965.387,00 |
| 07.07.2025 | 175,22 | 175,92 | 172,60 | 173,31 | -1,28% | 2.964.497,00 |
| 03.07.2025 | 173,43 | 175,79 | 172,78 | 175,55 | 1,80% | 2.211.394,00 |
| 02.07.2025 | 172,65 | 173,50 | 170,55 | 172,45 | -0,13% | 2.784.759,00 |
| 01.07.2025 | 171,39 | 173,09 | 170,80 | 172,68 | 0,16% | 3.152.022,00 |