48,640$
-4,36%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 50,86 | 51,20 | 48,62 | 48,64 | -4,36% | 9.450.821,00 |
| 08.09.2026 | 52,56 | 52,56 | 50,43 | 50,86 | -4,04% | 14.997.033,00 |
| 04.09.2026 | 51,91 | 53,63 | 51,19 | 53,00 | 0,51% | 7.059.551,00 |
| 03.09.2026 | 52,49 | 53,20 | 51,58 | 52,73 | 1,45% | 4.320.417,00 |
| 02.09.2026 | 51,73 | 53,10 | 51,56 | 51,98 | 0,58% | 5.397.220,00 |
| 01.09.2026 | 52,42 | 52,93 | 51,55 | 51,68 | -3,07% | 5.426.476,00 |
| 31.08.2026 | 52,71 | 53,99 | 52,55 | 53,31 | 0,24% | 8.095.756,00 |
| 28.08.2026 | 52,78 | 53,78 | 52,30 | 53,18 | 1,14% | 3.982.994,00 |
| 27.08.2026 | 52,77 | 53,48 | 52,38 | 52,58 | 0,25% | 3.883.742,00 |
| 26.08.2026 | 52,19 | 52,79 | 51,66 | 52,45 | 0,02% | 4.069.608,00 |
| 25.08.2026 | 52,94 | 52,94 | 52,09 | 52,44 | -0,96% | 3.981.207,00 |
| 24.08.2026 | 52,65 | 53,43 | 52,45 | 52,95 | 0,73% | 4.343.776,00 |
| 21.08.2026 | 51,72 | 52,83 | 51,29 | 52,57 | 2,31% | 5.849.256,00 |
| 20.08.2026 | 52,13 | 52,13 | 50,89 | 51,38 | -1,34% | 6.663.366,00 |
| 19.08.2026 | 51,75 | 52,97 | 51,64 | 52,08 | 0,68% | 4.503.558,00 |
| 18.08.2026 | 52,80 | 53,41 | 51,69 | 51,73 | -0,93% | 5.374.092,00 |
| 17.08.2026 | 54,01 | 54,04 | 52,08 | 52,22 | -4,00% | 4.495.738,00 |
| 14.08.2026 | 55,54 | 55,79 | 54,11 | 54,39 | -2,00% | 5.469.028,00 |
| 13.08.2026 | 52,16 | 55,98 | 52,00 | 55,50 | 7,64% | 8.298.060,00 |
| 12.08.2026 | 52,83 | 52,83 | 50,63 | 51,56 | -2,20% | 8.907.114,00 |
| 11.08.2026 | 52,11 | 53,02 | 51,55 | 52,72 | 0,96% | 8.055.474,00 |
| 10.08.2026 | 52,35 | 53,04 | 51,20 | 52,22 | -0,31% | 8.271.428,00 |
| 07.08.2026 | 53,76 | 53,76 | 51,41 | 52,38 | -3,20% | 9.216.903,00 |
| 06.08.2026 | 49,88 | 54,15 | 49,56 | 54,11 | 0,00% | 19.604.840,00 |
| 05.08.2026 | 56,32 | 56,63 | 53,64 | 54,11 | -3,01% | 11.760.758,00 |
| 04.08.2026 | 53,30 | 55,82 | 53,02 | 55,79 | 2,65% | 9.648.171,00 |
| 03.08.2026 | 54,86 | 55,52 | 54,19 | 54,35 | 0,76% | 14.281.093,00 |
| 31.07.2026 | 53,37 | 54,08 | 52,74 | 53,94 | -0,24% | 5.662.571,00 |
| 30.07.2026 | 54,61 | 54,82 | 53,06 | 54,07 | -2,80% | 7.215.909,00 |
| 29.07.2026 | 54,12 | 56,00 | 54,08 | 55,63 | 2,62% | 6.880.423,00 |
| 28.07.2026 | 52,56 | 54,67 | 52,50 | 54,21 | 3,63% | 5.916.139,00 |
| 27.07.2026 | 51,53 | 52,61 | 51,18 | 52,31 | 2,53% | 5.374.381,00 |
| 24.07.2026 | 50,40 | 51,72 | 49,99 | 51,02 | 2,10% | 5.172.200,00 |
| 23.07.2026 | 50,25 | 50,50 | 49,65 | 49,97 | -0,50% | 5.354.547,00 |
| 22.07.2026 | 50,75 | 51,02 | 49,95 | 50,22 | -0,77% | 3.779.697,00 |
| 21.07.2026 | 50,98 | 51,87 | 50,58 | 50,61 | -2,07% | 4.518.249,00 |
| 20.07.2026 | 50,49 | 51,95 | 49,99 | 51,68 | 2,07% | 5.677.589,00 |
| 17.07.2026 | 51,44 | 52,23 | 50,26 | 50,63 | -2,05% | 5.852.207,00 |
| 16.07.2026 | 51,01 | 51,87 | 50,03 | 51,69 | 2,64% | 7.628.677,00 |
| 15.07.2026 | 51,25 | 51,95 | 50,14 | 50,36 | 1,69% | 7.226.757,00 |
| 14.07.2026 | 50,27 | 50,76 | 49,48 | 49,53 | -3,24% | 5.407.086,00 |
| 13.07.2026 | 51,08 | 52,21 | 51,06 | 51,19 | 1,46% | 6.619.115,00 |
| 10.07.2026 | 52,01 | 52,37 | 50,10 | 50,45 | -2,32% | 7.367.185,00 |
| 09.07.2026 | 50,00 | 51,66 | 49,77 | 51,65 | 2,08% | 4.861.627,00 |
| 08.07.2026 | 51,32 | 51,85 | 50,47 | 50,60 | -4,00% | 8.186.063,00 |
| 07.07.2026 | 54,03 | 55,36 | 52,56 | 52,71 | 1,80% | 11.145.829,00 |
| 06.07.2026 | 52,25 | 52,33 | 50,84 | 51,78 | -1,05% | 5.141.237,00 |
| 02.07.2026 | 51,22 | 53,15 | 51,22 | 52,33 | 3,15% | 9.180.426,00 |
| 01.07.2026 | 50,08 | 51,81 | 49,66 | 50,73 | 3,43% | 6.802.679,00 |
| 30.06.2026 | 48,83 | 49,11 | 47,24 | 49,05 | 0,45% | 6.534.071,00 |
| 29.06.2026 | 50,03 | 50,46 | 48,58 | 48,83 | -1,25% | 6.744.395,00 |
| 26.06.2026 | 47,57 | 49,56 | 47,57 | 49,45 | 4,08% | 18.269.530,00 |
| 25.06.2026 | 48,37 | 48,78 | 47,30 | 47,51 | -1,39% | 6.544.530,00 |
| 24.06.2026 | 47,46 | 48,90 | 47,32 | 48,18 | 1,86% | 6.228.940,00 |
| 23.06.2026 | 47,85 | 48,14 | 47,17 | 47,30 | 0,25% | 6.238.356,00 |
| 22.06.2026 | 47,88 | 48,78 | 47,04 | 47,18 | -1,42% | 7.371.918,00 |
| 18.06.2026 | 48,58 | 48,95 | 47,50 | 47,86 | -1,87% | 13.540.220,00 |
| 17.06.2026 | 50,11 | 52,31 | 48,44 | 48,77 | -2,13% | 14.406.048,00 |
| 16.06.2026 | 48,54 | 50,12 | 48,30 | 49,83 | 4,03% | 15.680.913,00 |
| 15.06.2026 | 49,31 | 50,65 | 47,37 | 47,90 | -10,93% | 26.703.033,00 |
| 12.06.2026 | 53,29 | 54,04 | 52,38 | 53,78 | 1,40% | 4.089.093,00 |
| 11.06.2026 | 53,02 | 53,50 | 51,78 | 53,04 | -0,45% | 4.940.564,00 |
| 10.06.2026 | 53,60 | 54,30 | 52,50 | 53,28 | -1,41% | 3.130.766,00 |
| 09.06.2026 | 52,72 | 54,39 | 52,40 | 54,04 | 2,50% | 5.645.124,00 |
| 08.06.2026 | 54,12 | 54,12 | 52,56 | 52,72 | -3,14% | 5.545.226,00 |
| 05.06.2026 | 55,10 | 55,83 | 53,48 | 54,43 | -3,20% | 7.125.175,00 |
| 04.06.2026 | 56,08 | 57,02 | 55,72 | 56,23 | 2,09% | 5.133.590,00 |
| 03.06.2026 | 56,00 | 56,40 | 53,00 | 55,08 | -2,44% | 10.220.443,00 |
| 02.06.2026 | 58,00 | 58,10 | 56,35 | 56,46 | -4,39% | 8.431.055,00 |
| 01.06.2026 | 56,80 | 59,08 | 56,43 | 59,05 | 4,40% | 7.758.838,00 |
| 29.05.2026 | 55,64 | 57,33 | 55,40 | 56,56 | 1,31% | 10.906.252,00 |
| 28.05.2026 | 55,47 | 56,18 | 55,06 | 55,83 | 0,38% | 5.134.632,00 |
| 27.05.2026 | 55,45 | 57,35 | 55,40 | 55,62 | 0,02% | 4.574.530,00 |
| 26.05.2026 | 56,83 | 56,83 | 55,42 | 55,61 | -2,66% | 5.549.537,00 |
| 22.05.2026 | 56,05 | 57,30 | 56,03 | 57,13 | 2,35% | 6.466.413,00 |
| 21.05.2026 | 56,38 | 56,62 | 54,95 | 55,82 | -1,05% | 6.930.108,00 |
| 20.05.2026 | 56,07 | 56,74 | 54,46 | 56,41 | 0,68% | 5.365.711,00 |
| 19.05.2026 | 57,49 | 57,70 | 55,65 | 56,03 | -1,11% | 7.473.046,00 |
| 18.05.2026 | 55,31 | 57,49 | 55,25 | 56,66 | 2,40% | 8.322.163,00 |
| 15.05.2026 | 53,45 | 55,73 | 53,45 | 55,33 | 3,50% | 8.039.877,00 |
| 14.05.2026 | 53,15 | 53,77 | 52,27 | 53,46 | 2,08% | 5.856.867,00 |
| 13.05.2026 | 54,11 | 54,27 | 52,17 | 52,37 | -4,57% | 7.315.212,00 |
| 12.05.2026 | 54,55 | 55,43 | 54,08 | 54,88 | 0,90% | 5.329.466,00 |
| 11.05.2026 | 54,99 | 55,26 | 54,13 | 54,39 | -1,96% | 6.418.464,00 |
| 08.05.2026 | 56,75 | 56,75 | 54,64 | 55,48 | -2,34% | 5.560.658,00 |
| 07.05.2026 | 56,40 | 57,74 | 56,36 | 56,81 | 1,25% | 7.061.808,00 |
| 06.05.2026 | 57,56 | 57,71 | 55,67 | 56,11 | -2,04% | 10.008.681,00 |
| 05.05.2026 | 57,82 | 59,54 | 56,50 | 57,28 | -8,80% | 15.362.860,00 |
| 04.05.2026 | 62,15 | 64,03 | 62,00 | 62,81 | 1,08% | 7.032.455,00 |
| 01.05.2026 | 63,50 | 63,92 | 62,05 | 62,14 | -0,81% | 4.064.688,00 |
| 30.04.2026 | 61,33 | 62,75 | 60,49 | 62,65 | 1,02% | 5.053.699,00 |
| 29.04.2026 | 61,70 | 62,46 | 61,17 | 62,02 | 0,68% | 4.800.198,00 |
| 28.04.2026 | 61,74 | 62,37 | 61,12 | 61,60 | 0,54% | 4.095.796,00 |
| 27.04.2026 | 60,41 | 61,61 | 60,41 | 61,27 | 0,71% | 4.242.141,00 |
| 24.04.2026 | 61,43 | 61,43 | 60,28 | 60,84 | -1,15% | 3.947.683,00 |
| 23.04.2026 | 62,40 | 62,86 | 60,57 | 61,55 | -2,70% | 4.806.810,00 |
| 22.04.2026 | 63,26 | 63,62 | 62,46 | 63,26 | 0,00% | 3.975.042,00 |
| 21.04.2026 | 64,87 | 65,29 | 62,93 | 63,26 | -1,37% | 4.328.660,00 |
| 20.04.2026 | 63,97 | 65,06 | 63,86 | 64,14 | 0,27% | 5.290.892,00 |
| 17.04.2026 | 63,07 | 64,34 | 62,56 | 63,97 | 2,45% | 5.109.936,00 |