126,110$
-2,19%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 128,64 | 129,64 | 124,89 | 126,09 | -2,20% | 5.030.793,00 |
| 30.09.2025 | 130,13 | 130,40 | 127,41 | 128,93 | -1,17% | 4.764.307,00 |
| 29.09.2025 | 129,57 | 130,64 | 128,60 | 130,45 | 0,69% | 3.990.498,00 |
| 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 |
| 30.06.2025 | 173,06 | 173,50 | 171,06 | 172,41 | 0,05% | 3.289.133,00 |
| 27.06.2025 | 171,54 | 173,50 | 170,68 | 172,33 | 0,57% | 3.934.972,00 |
| 26.06.2025 | 170,37 | 171,56 | 169,35 | 171,36 | 0,59% | 3.052.892,00 |
| 25.06.2025 | 174,75 | 174,75 | 170,20 | 170,36 | -1,33% | 4.125.585,00 |
| 24.06.2025 | 177,00 | 177,36 | 171,68 | 172,66 | 1,24% | 6.884.865,00 |
| 23.06.2025 | 169,04 | 170,74 | 166,50 | 170,54 | 4,38% | 7.169.784,00 |
| 20.06.2025 | 162,31 | 164,58 | 161,78 | 163,38 | 1,25% | 8.513.772,00 |
| 18.06.2025 | 163,65 | 164,20 | 159,76 | 161,36 | -1,27% | 5.641.033,00 |
| 17.06.2025 | 164,17 | 165,34 | 163,27 | 163,44 | -0,88% | 2.957.935,00 |
| 16.06.2025 | 163,97 | 165,77 | 163,38 | 164,89 | 1,15% | 3.074.274,00 |
| 13.06.2025 | 164,65 | 166,00 | 162,38 | 163,02 | -2,98% | 3.499.785,00 |
| 12.06.2025 | 167,72 | 168,25 | 166,49 | 168,02 | -0,03% | 2.352.003,00 |
| 11.06.2025 | 168,22 | 168,84 | 166,33 | 168,07 | -0,44% | 3.347.782,00 |
| 10.06.2025 | 166,52 | 169,56 | 166,32 | 168,81 | 1,12% | 3.872.109,00 |
| 09.06.2025 | 167,25 | 169,66 | 166,57 | 166,94 | 0,14% | 4.373.335,00 |
| 06.06.2025 | 166,85 | 167,89 | 165,40 | 166,71 | 0,80% | 4.271.550,00 |
| 05.06.2025 | 164,29 | 165,72 | 163,66 | 165,38 | 0,74% | 4.120.257,00 |
| 04.06.2025 | 162,20 | 164,69 | 161,95 | 164,16 | 1,26% | 4.522.050,00 |
| 03.06.2025 | 161,02 | 162,21 | 157,57 | 162,11 | 0,07% | 7.628.725,00 |
| 02.06.2025 | 161,76 | 162,34 | 159,88 | 162,00 | -0,49% | 6.515.145,00 |
| 30.05.2025 | 159,03 | 162,83 | 159,00 | 162,79 | 1,99% | 11.958.332,00 |
| 29.05.2025 | 160,77 | 161,54 | 158,51 | 159,62 | -0,70% | 8.233.908,00 |
| 28.05.2025 | 160,20 | 160,78 | 156,30 | 160,74 | 0,37% | 6.227.840,00 |
| 27.05.2025 | 161,30 | 161,75 | 159,37 | 160,14 | 0,50% | 8.278.020,00 |
| 23.05.2025 | 159,68 | 160,95 | 158,56 | 159,34 | -1,24% | 8.355.739,00 |
| 22.05.2025 | 162,17 | 163,00 | 160,90 | 161,34 | -0,54% | 5.427.826,00 |
| 21.05.2025 | 166,93 | 167,70 | 162,16 | 162,22 | -2,20% | 6.022.793,00 |
| 20.05.2025 | 169,00 | 169,73 | 165,54 | 165,87 | -1,93% | 5.133.793,00 |
| 19.05.2025 | 166,05 | 169,32 | 165,75 | 169,14 | 1,49% | 5.835.088,00 |
| 16.05.2025 | 159,50 | 167,99 | 159,50 | 166,66 | 4,73% | 11.453.581,00 |
| 15.05.2025 | 189,32 | 190,86 | 157,35 | 159,13 | -16,19% | 23.336.305,00 |
| 14.05.2025 | 190,55 | 191,28 | 187,34 | 189,86 | -0,60% | 3.791.396,00 |
| 13.05.2025 | 188,10 | 191,91 | 187,90 | 191,00 | 2,24% | 4.664.579,00 |
| 12.05.2025 | 187,23 | 187,55 | 184,92 | 186,82 | 1,49% | 3.096.580,00 |
| 09.05.2025 | 181,34 | 184,55 | 180,88 | 184,07 | 1,48% | 3.881.976,00 |