48,250$
1,17%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 47,86 | 48,37 | 47,82 | 48,25 | 1,17% | 4.282.822,00 |
| 19.10.2026 | 47,31 | 47,73 | 47,00 | 47,69 | 0,29% | 3.401.722,00 |
| 16.10.2026 | 47,60 | 47,92 | 47,14 | 47,55 | 0,74% | 4.947.865,00 |
| 15.10.2026 | 46,38 | 47,51 | 46,38 | 47,20 | 2,43% | 5.164.500,00 |
| 14.10.2026 | 46,66 | 46,73 | 45,54 | 46,08 | -1,24% | 4.694.203,00 |
| 13.10.2026 | 46,57 | 47,01 | 46,10 | 46,66 | 1,32% | 3.968.281,00 |
| 12.10.2026 | 45,46 | 46,66 | 45,35 | 46,05 | 0,92% | 5.578.064,00 |
| 09.10.2026 | 45,90 | 45,97 | 45,28 | 45,63 | -0,67% | 3.903.511,00 |
| 08.10.2026 | 44,89 | 46,03 | 44,74 | 45,94 | 1,39% | 8.983.119,00 |
| 07.10.2026 | 45,57 | 46,07 | 44,98 | 45,31 | -0,37% | 4.753.917,00 |
| 06.10.2026 | 46,28 | 46,28 | 45,43 | 45,48 | -1,43% | 3.972.482,00 |
| 05.10.2026 | 44,16 | 46,28 | 44,10 | 46,14 | 4,01% | 5.897.443,00 |
| 02.10.2026 | 45,27 | 45,34 | 43,87 | 44,36 | -2,25% | 6.346.463,00 |
| 01.10.2026 | 45,55 | 46,30 | 44,81 | 45,38 | 0,44% | 6.024.267,00 |
| 30.09.2026 | 45,25 | 45,85 | 44,92 | 45,18 | -0,40% | 6.443.948,00 |
| 29.09.2026 | 46,02 | 46,08 | 45,29 | 45,36 | -1,43% | 8.672.299,00 |
| 28.09.2026 | 46,01 | 46,62 | 44,82 | 46,02 | -0,99% | 8.849.038,00 |
| 25.09.2026 | 46,00 | 46,80 | 45,38 | 46,48 | 1,09% | 6.613.762,00 |
| 24.09.2026 | 46,06 | 46,60 | 45,23 | 45,98 | 0,02% | 7.943.492,00 |
| 23.09.2026 | 46,23 | 46,23 | 45,13 | 45,97 | -0,28% | 5.563.554,00 |
| 22.09.2026 | 47,12 | 47,25 | 45,77 | 46,10 | -0,82% | 7.219.439,00 |
| 21.09.2026 | 47,26 | 47,77 | 45,88 | 46,48 | -1,50% | 8.630.838,00 |
| 18.09.2026 | 49,37 | 49,38 | 47,14 | 47,19 | -4,26% | 11.488.883,00 |
| 17.09.2026 | 49,54 | 50,01 | 49,09 | 49,29 | -0,32% | 5.121.233,00 |
| 16.09.2026 | 50,09 | 50,48 | 48,98 | 49,45 | -1,14% | 3.761.268,00 |
| 15.09.2026 | 50,54 | 51,13 | 49,93 | 50,02 | -1,90% | 7.106.747,00 |
| 14.09.2026 | 51,88 | 52,90 | 50,77 | 50,99 | -1,14% | 7.509.599,00 |
| 11.09.2026 | 49,41 | 51,64 | 49,25 | 51,58 | 5,44% | 5.596.884,00 |
| 10.09.2026 | 48,69 | 49,78 | 48,37 | 48,92 | 0,58% | 5.491.077,00 |
| 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 |