9,030$
5,12%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 8,56 | 9,27 | 8,42 | 9,03 | 5,12% | 1.207.991,00 |
| 30.06.2025 | 8,46 | 8,68 | 8,43 | 8,59 | 1,66% | 1.184.622,00 |
| 27.06.2025 | 8,84 | 8,85 | 8,42 | 8,45 | -3,65% | 2.465.733,00 |
| 26.06.2025 | 8,55 | 8,83 | 8,47 | 8,77 | 3,30% | 1.273.975,00 |
| 25.06.2025 | 8,65 | 8,65 | 8,40 | 8,49 | -1,51% | 842.435,00 |
| 24.06.2025 | 8,26 | 8,74 | 8,20 | 8,62 | 2,38% | 877.941,00 |
| 23.06.2025 | 9,20 | 9,22 | 8,36 | 8,42 | -8,18% | 1.236.202,00 |
| 20.06.2025 | 9,63 | 9,76 | 9,11 | 9,17 | -4,48% | 1.397.725,00 |
| 18.06.2025 | 9,54 | 9,72 | 9,41 | 9,60 | 0,63% | 2.290.864,00 |
| 17.06.2025 | 9,60 | 9,87 | 9,54 | 9,54 | 0,10% | 799.228,00 |
| 16.06.2025 | 9,41 | 9,61 | 9,24 | 9,53 | -0,21% | 1.026.167,00 |
| 13.06.2025 | 9,75 | 9,87 | 9,35 | 9,55 | 0,42% | 874.839,00 |
| 12.06.2025 | 9,63 | 9,67 | 9,24 | 9,51 | -2,66% | 1.041.551,00 |
| 11.06.2025 | 9,59 | 9,81 | 9,43 | 9,77 | 3,17% | 1.511.876,00 |
| 10.06.2025 | 8,94 | 9,62 | 8,94 | 9,47 | 6,40% | 1.079.495,00 |
| 09.06.2025 | 8,87 | 9,17 | 8,84 | 8,90 | 1,14% | 825.759,00 |
| 06.06.2025 | 8,70 | 8,92 | 8,65 | 8,80 | 3,29% | 791.367,00 |
| 05.06.2025 | 8,61 | 8,66 | 8,39 | 8,52 | -0,70% | 954.570,00 |
| 04.06.2025 | 8,81 | 8,89 | 8,42 | 8,58 | -2,50% | 970.783,00 |
| 03.06.2025 | 8,29 | 8,91 | 8,06 | 8,80 | 6,15% | 1.056.583,00 |
| 02.06.2025 | 8,53 | 8,57 | 8,28 | 8,29 | -0,36% | 861.754,00 |
| 30.05.2025 | 8,52 | 8,52 | 8,14 | 8,32 | -3,26% | 1.538.119,00 |
| 29.05.2025 | 8,56 | 8,70 | 8,44 | 8,60 | 1,90% | 1.120.170,00 |
| 28.05.2025 | 8,41 | 8,55 | 8,27 | 8,44 | 2,18% | 1.190.010,00 |
| 27.05.2025 | 8,13 | 8,26 | 7,86 | 8,26 | 5,22% | 1.351.888,00 |
| 23.05.2025 | 7,59 | 7,89 | 7,59 | 7,85 | -0,25% | 813.217,00 |
| 22.05.2025 | 7,66 | 7,90 | 7,57 | 7,87 | 1,29% | 965.262,00 |
| 21.05.2025 | 8,14 | 8,15 | 7,77 | 7,77 | -5,36% | 838.450,00 |
| 20.05.2025 | 8,32 | 8,46 | 8,20 | 8,21 | -0,85% | 1.370.965,00 |
| 19.05.2025 | 8,26 | 8,58 | 8,19 | 8,28 | -1,90% | 1.131.050,00 |
| 16.05.2025 | 8,29 | 8,53 | 8,22 | 8,44 | 1,93% | 1.214.634,00 |
| 15.05.2025 | 8,42 | 8,42 | 8,12 | 8,28 | -3,04% | 699.527,00 |
| 14.05.2025 | 8,66 | 8,81 | 8,49 | 8,54 | -1,27% | 925.333,00 |
| 13.05.2025 | 8,65 | 8,80 | 8,58 | 8,65 | -0,12% | 803.080,00 |
| 12.05.2025 | 8,85 | 9,17 | 8,62 | 8,66 | 4,72% | 977.833,00 |
| 09.05.2025 | 8,34 | 8,44 | 8,20 | 8,27 | 1,10% | 782.343,00 |
| 08.05.2025 | 7,88 | 8,28 | 7,84 | 8,18 | 5,82% | 914.727,00 |
| 07.05.2025 | 7,71 | 7,91 | 7,60 | 7,73 | 0,52% | 1.253.941,00 |
| 06.05.2025 | 8,10 | 8,34 | 7,68 | 7,69 | -3,63% | 1.548.528,00 |
| 05.05.2025 | 8,35 | 8,42 | 7,97 | 7,98 | -5,56% | 1.453.731,00 |
| 02.05.2025 | 8,45 | 8,63 | 8,31 | 8,45 | 1,44% | 1.081.805,00 |
| 01.05.2025 | 8,19 | 8,59 | 8,19 | 8,33 | 0,73% | 1.060.026,00 |
| 30.04.2025 | 8,77 | 9,22 | 7,60 | 8,27 | 2,86% | 1.959.704,00 |
| 29.04.2025 | 8,13 | 8,28 | 7,87 | 8,04 | 0,12% | 1.305.861,00 |
| 28.04.2025 | 8,14 | 8,34 | 8,00 | 8,03 | -1,83% | 1.183.370,00 |
| 25.04.2025 | 8,25 | 8,30 | 8,03 | 8,18 | -1,92% | 1.038.968,00 |
| 24.04.2025 | 8,18 | 8,38 | 7,96 | 8,34 | 3,22% | 957.142,00 |
| 23.04.2025 | 8,35 | 8,40 | 7,85 | 8,08 | 0,25% | 1.196.412,00 |
| 22.04.2025 | 8,55 | 8,62 | 7,99 | 8,06 | -5,18% | 1.030.094,00 |
| 21.04.2025 | 8,51 | 8,58 | 8,24 | 8,50 | -1,85% | 1.317.784,00 |
| 17.04.2025 | 8,44 | 8,76 | 8,35 | 8,66 | 3,96% | 1.114.629,00 |
| 16.04.2025 | 8,09 | 8,36 | 8,09 | 8,33 | 3,22% | 1.323.010,00 |
| 15.04.2025 | 8,01 | 8,15 | 7,91 | 8,07 | 1,00% | 1.237.119,00 |
| 14.04.2025 | 8,23 | 8,23 | 7,67 | 7,99 | 0,50% | 1.402.461,00 |
| 11.04.2025 | 7,71 | 7,98 | 7,35 | 7,95 | 3,25% | 1.537.794,00 |
| 10.04.2025 | 7,97 | 7,97 | 7,26 | 7,70 | -8,55% | 1.701.059,00 |
| 09.04.2025 | 6,70 | 8,69 | 6,70 | 8,42 | 21,85% | 2.532.406,00 |
| 08.04.2025 | 8,18 | 8,20 | 6,73 | 6,91 | -11,52% | 2.476.207,00 |
| 07.04.2025 | 7,50 | 8,35 | 7,34 | 7,81 | -1,39% | 2.303.767,00 |
| 04.04.2025 | 8,01 | 8,16 | 7,44 | 7,92 | -9,49% | 2.567.326,00 |
| 03.04.2025 | 9,37 | 9,42 | 8,69 | 8,75 | -12,59% | 1.661.271,00 |
| 02.04.2025 | 9,82 | 10,01 | 9,66 | 10,01 | 0,70% | 1.323.042,00 |
| 01.04.2025 | 9,84 | 10,08 | 9,66 | 9,94 | 0,00% | 1.167.594,00 |
| 31.03.2025 | 9,98 | 10,03 | 9,70 | 9,94 | -1,58% | 1.859.390,00 |
| 28.03.2025 | 10,61 | 10,61 | 10,03 | 10,10 | -4,17% | 820.735,00 |
| 27.03.2025 | 10,67 | 10,74 | 10,44 | 10,54 | -1,40% | 1.345.382,00 |
| 26.03.2025 | 10,79 | 10,91 | 10,61 | 10,69 | 0,00% | 875.727,00 |
| 25.03.2025 | 10,83 | 10,96 | 10,51 | 10,69 | 0,56% | 980.976,00 |
| 24.03.2025 | 10,51 | 10,70 | 10,40 | 10,63 | 3,71% | 1.435.433,00 |
| 21.03.2025 | 10,56 | 10,56 | 10,24 | 10,25 | -3,85% | 2.219.503,00 |
| 20.03.2025 | 10,60 | 10,78 | 10,55 | 10,66 | -1,39% | 1.359.851,00 |
| 19.03.2025 | 10,46 | 10,93 | 10,46 | 10,81 | 2,17% | 1.098.780,00 |
| 18.03.2025 | 10,62 | 10,69 | 10,39 | 10,58 | -0,09% | 1.749.510,00 |
| 17.03.2025 | 10,72 | 10,89 | 10,46 | 10,59 | -0,75% | 1.117.079,00 |
| 14.03.2025 | 10,44 | 10,77 | 10,44 | 10,67 | 3,39% | 1.199.191,00 |
| 13.03.2025 | 10,85 | 11,19 | 10,27 | 10,32 | -4,88% | 833.289,00 |
| 12.03.2025 | 10,52 | 11,11 | 10,29 | 10,85 | 3,63% | 1.234.115,00 |
| 11.03.2025 | 10,20 | 10,72 | 9,93 | 10,47 | 3,46% | 2.076.713,00 |
| 10.03.2025 | 10,71 | 10,79 | 10,06 | 10,12 | -5,33% | 1.461.690,00 |
| 07.03.2025 | 10,28 | 10,98 | 10,28 | 10,69 | 4,60% | 1.483.208,00 |
| 06.03.2025 | 10,16 | 10,33 | 9,87 | 10,22 | -0,20% | 2.105.755,00 |
| 05.03.2025 | 9,96 | 10,33 | 9,85 | 10,24 | 1,49% | 2.471.498,00 |
| 04.03.2025 | 10,53 | 10,53 | 10,01 | 10,09 | -6,75% | 1.247.973,00 |
| 03.03.2025 | 12,00 | 12,01 | 10,70 | 10,82 | -9,00% | 1.176.793,00 |
| 28.02.2025 | 12,06 | 12,06 | 11,65 | 11,89 | -0,92% | 955.515,00 |
| 27.02.2025 | 12,14 | 12,42 | 11,99 | 12,00 | -0,17% | 1.009.798,00 |
| 26.02.2025 | 12,91 | 13,00 | 11,99 | 12,02 | -7,32% | 1.098.629,00 |
| 25.02.2025 | 13,90 | 14,75 | 12,48 | 12,97 | -0,38% | 1.641.963,00 |
| 24.02.2025 | 12,95 | 13,26 | 12,91 | 13,02 | -0,31% | 642.128,00 |
| 21.02.2025 | 13,44 | 13,49 | 12,88 | 13,06 | -2,46% | 918.815,00 |
| 20.02.2025 | 13,50 | 13,69 | 13,33 | 13,39 | -1,33% | 593.905,00 |
| 19.02.2025 | 13,96 | 14,15 | 13,51 | 13,57 | -3,28% | 608.768,00 |
| 18.02.2025 | 13,67 | 14,23 | 13,54 | 14,03 | 4,08% | 1.122.924,00 |
| 14.02.2025 | 13,52 | 13,59 | 13,19 | 13,48 | 1,43% | 467.789,00 |
| 13.02.2025 | 13,16 | 13,30 | 13,02 | 13,29 | 0,30% | 583.006,00 |
| 12.02.2025 | 13,24 | 13,43 | 13,08 | 13,25 | -0,82% | 623.316,00 |
| 11.02.2025 | 13,50 | 13,68 | 13,32 | 13,36 | 0,07% | 513.014,00 |
| 10.02.2025 | 13,29 | 13,49 | 13,14 | 13,35 | 1,83% | 704.722,00 |
| 07.02.2025 | 12,84 | 13,32 | 12,65 | 13,11 | 2,02% | 677.211,00 |
| 06.02.2025 | 13,01 | 13,10 | 12,52 | 12,85 | -0,39% | 1.002.150,00 |