47,850$
-1,89%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 48,58 | 48,95 | 47,50 | 47,85 | -1,89% | 13.324.867,00 |
| 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 |
| 16.04.2026 | 61,53 | 62,77 | 61,31 | 62,44 | 1,88% | 4.912.748,00 |
| 15.04.2026 | 59,99 | 61,84 | 59,88 | 61,29 | 3,85% | 7.107.266,00 |
| 14.04.2026 | 58,97 | 59,62 | 58,53 | 59,02 | 0,39% | 4.336.057,00 |
| 13.04.2026 | 55,90 | 59,05 | 55,70 | 58,79 | 4,81% | 7.366.156,00 |
| 10.04.2026 | 56,35 | 56,67 | 55,47 | 56,09 | -0,57% | 5.212.203,00 |
| 09.04.2026 | 56,16 | 56,54 | 55,19 | 56,41 | -0,39% | 5.610.803,00 |
| 08.04.2026 | 56,94 | 58,19 | 56,48 | 56,63 | 2,37% | 7.710.767,00 |
| 07.04.2026 | 56,27 | 56,60 | 54,92 | 55,32 | -1,78% | 5.341.064,00 |
| 06.04.2026 | 56,21 | 57,34 | 56,21 | 56,32 | 0,28% | 4.002.724,00 |
| 02.04.2026 | 55,32 | 57,20 | 54,28 | 56,16 | 1,28% | 9.365.994,00 |
| 01.04.2026 | 55,80 | 56,15 | 53,78 | 55,45 | -0,63% | 5.678.243,00 |
| 31.03.2026 | 55,28 | 56,12 | 54,12 | 55,80 | 2,33% | 6.914.344,00 |
| 30.03.2026 | 54,20 | 55,08 | 53,99 | 54,53 | 1,17% | 6.976.190,00 |
| 27.03.2026 | 54,99 | 55,01 | 52,91 | 53,90 | -2,95% | 8.072.360,00 |
| 26.03.2026 | 56,08 | 57,09 | 55,46 | 55,54 | -1,94% | 4.569.465,00 |
| 25.03.2026 | 57,13 | 57,95 | 55,44 | 56,64 | 0,53% | 5.347.553,00 |
| 24.03.2026 | 57,38 | 57,38 | 55,86 | 56,34 | -2,37% | 6.486.860,00 |
| 23.03.2026 | 58,02 | 58,51 | 56,76 | 57,71 | 1,12% | 6.518.435,00 |
| 20.03.2026 | 57,00 | 57,42 | 56,33 | 57,07 | 0,09% | 7.891.259,00 |
| 19.03.2026 | 56,65 | 58,29 | 56,08 | 57,02 | -0,07% | 6.283.797,00 |
| 18.03.2026 | 57,76 | 58,26 | 56,54 | 57,06 | -1,98% | 6.332.359,00 |
| 17.03.2026 | 58,09 | 59,56 | 58,01 | 58,21 | 1,11% | 5.857.103,00 |
| 16.03.2026 | 56,90 | 57,62 | 56,63 | 57,57 | 1,46% | 7.195.290,00 |
| 13.03.2026 | 56,66 | 57,15 | 56,07 | 56,74 | 1,19% | 6.460.317,00 |
| 12.03.2026 | 58,14 | 58,83 | 55,87 | 56,07 | -4,15% | 7.662.379,00 |
| 11.03.2026 | 59,84 | 60,10 | 58,00 | 58,50 | -1,60% | 6.339.153,00 |
| 10.03.2026 | 60,99 | 61,15 | 58,47 | 59,45 | -3,00% | 5.833.758,00 |
| 09.03.2026 | 60,72 | 62,37 | 59,97 | 61,29 | -2,87% | 5.423.545,00 |
| 06.03.2026 | 62,86 | 63,19 | 61,33 | 63,10 | -1,19% | 5.577.335,00 |
| 05.03.2026 | 62,50 | 64,52 | 62,15 | 63,86 | 2,01% | 6.692.661,00 |
| 04.03.2026 | 62,66 | 62,83 | 61,76 | 62,60 | -0,46% | 5.467.554,00 |
| 03.03.2026 | 60,53 | 63,37 | 59,89 | 62,89 | 1,68% | 5.117.412,00 |
| 02.03.2026 | 61,10 | 62,21 | 60,42 | 61,85 | -0,71% | 5.020.305,00 |
| 27.02.2026 | 61,09 | 62,35 | 60,11 | 62,29 | 0,65% | 8.372.723,00 |
| 26.02.2026 | 62,24 | 63,13 | 61,12 | 61,89 | 0,45% | 6.536.336,00 |
| 25.02.2026 | 59,64 | 62,86 | 58,95 | 61,61 | 4,19% | 10.260.901,00 |
| 24.02.2026 | 58,32 | 59,45 | 57,90 | 59,13 | 1,25% | 5.927.427,00 |
| 23.02.2026 | 60,63 | 61,43 | 58,17 | 58,40 | -4,99% | 7.489.802,00 |
| 20.02.2026 | 61,72 | 62,05 | 60,90 | 61,47 | -0,10% | 8.091.391,00 |
| 19.02.2026 | 62,94 | 63,25 | 60,88 | 61,53 | -2,35% | 8.423.987,00 |
| 18.02.2026 | 63,41 | 64,40 | 61,82 | 63,01 | -0,69% | 8.597.210,00 |
| 17.02.2026 | 60,72 | 63,78 | 60,56 | 63,45 | 6,89% | 11.387.240,00 |
| 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% | 10.121.774,00 |
| 11.02.2026 | 62,66 | 63,64 | 62,02 | 62,11 | -0,77% | 10.066.308,00 |
| 10.02.2026 | 59,64 | 63,59 | 58,62 | 62,59 | 4,07% | 13.347.308,00 |
| 09.02.2026 | 60,00 | 60,95 | 59,78 | 60,14 | 0,23% | 12.149.713,00 |
| 06.02.2026 | 58,70 | 60,14 | 58,52 | 60,00 | 2,67% | 9.116.338,00 |
| 05.02.2026 | 60,22 | 60,88 | 58,00 | 58,44 | -2,14% | 9.499.477,00 |
| 04.02.2026 | 57,97 | 60,31 | 57,86 | 59,72 | 2,75% | 11.459.385,00 |
| 03.02.2026 | 61,29 | 61,79 | 57,79 | 58,12 | -7,66% | 14.740.489,00 |
| 02.02.2026 | 63,51 | 63,75 | 62,65 | 62,94 | -1,24% | 6.579.356,00 |
| 30.01.2026 | 63,30 | 64,05 | 62,67 | 63,73 | 0,47% | 5.876.451,00 |
| 29.01.2026 | 65,40 | 65,55 | 63,21 | 63,43 | -2,34% | 7.671.798,00 |
| 28.01.2026 | 66,60 | 66,75 | 64,62 | 64,95 | -2,02% | 6.579.304,00 |
| 27.01.2026 | 66,78 | 66,87 | 65,36 | 66,29 | -1,28% | 9.696.281,00 |