59,310$
0,88%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 58,61 | 60,06 | 58,58 | 59,33 | 0,92% | 1.309.892,00 |
| 12.02.2026 | 62,60 | 62,76 | 58,54 | 58,79 | -5,32% | 903.405,00 |
| 11.02.2026 | 62,66 | 63,63 | 62,03 | 62,10 | -0,81% | 1.123.013,00 |
| 10.02.2026 | 62,88 | 63,58 | 56,29 | 62,60 | 4,14% | 2.136.412,00 |
| 09.02.2026 | 60,22 | 60,93 | 59,78 | 60,11 | 0,18% | 941.897,00 |
| 06.02.2026 | 58,44 | 60,13 | 58,42 | 60,00 | 2,71% | 717.744,00 |
| 05.02.2026 | 59,94 | 60,88 | 58,01 | 58,42 | -2,16% | 2.696.848,00 |
| 04.02.2026 | 58,27 | 60,30 | 57,91 | 59,71 | 2,73% | 834.910,00 |
| 03.02.2026 | 62,93 | 62,93 | 57,80 | 58,12 | -7,73% | 1.002.767,00 |
| 02.02.2026 | 63,36 | 63,73 | 62,66 | 62,99 | -1,15% | 222.700,00 |
| 30.01.2026 | 63,03 | 64,04 | 62,68 | 63,72 | 0,42% | 443.798,00 |
| 29.01.2026 | 65,10 | 65,56 | 63,22 | 63,46 | -2,32% | 642.668,00 |
| 28.01.2026 | 66,35 | 66,67 | 64,63 | 64,96 | -2,01% | 538.284,00 |
| 27.01.2026 | 66,80 | 66,81 | 65,38 | 66,29 | -1,28% | 629.519,00 |
| 26.01.2026 | 67,30 | 67,86 | 66,30 | 67,15 | -0,58% | 364.893,00 |
| 23.01.2026 | 66,98 | 67,61 | 66,77 | 67,55 | 0,22% | 398.611,00 |
| 22.01.2026 | 66,76 | 67,55 | 65,79 | 67,40 | 2,48% | 557.917,00 |
| 21.01.2026 | 65,00 | 65,99 | 64,36 | 65,77 | 2,08% | 461.472,00 |
| 20.01.2026 | 65,00 | 66,16 | 64,18 | 64,43 | -2,79% | 900.927,00 |
| 16.01.2026 | 66,83 | 66,90 | 66,09 | 66,28 | -0,79% | 467.601,00 |
| 15.01.2026 | 67,80 | 68,08 | 66,48 | 66,81 | -1,02% | 513.163,00 |
| 14.01.2026 | 66,46 | 67,51 | 66,45 | 67,50 | 1,19% | 490.944,00 |
| 13.01.2026 | 67,92 | 68,62 | 65,98 | 66,71 | -2,16% | 492.688,00 |
| 12.01.2026 | 69,41 | 69,53 | 67,26 | 68,18 | -2,40% | 301.136,00 |
| 09.01.2026 | 69,60 | 70,11 | 68,80 | 69,86 | 0,49% | 391.240,00 |
| 08.01.2026 | 68,60 | 70,39 | 68,06 | 69,52 | 1,15% | 599.572,00 |
| 07.01.2026 | 68,99 | 69,27 | 67,47 | 68,73 | 0,00% | 481.587,00 |
| 06.01.2026 | 67,10 | 68,94 | 66,77 | 68,73 | 2,64% | 514.318,00 |
| 05.01.2026 | 65,69 | 68,02 | 64,74 | 66,96 | 2,12% | 279.649,00 |
| 02.01.2026 | 67,74 | 67,74 | 65,09 | 65,57 | -2,43% | 443.130,00 |
| 31.12.2025 | 67,51 | 67,94 | 67,16 | 67,20 | -0,50% | 257.342,00 |
| 30.12.2025 | 67,20 | 68,57 | 67,05 | 67,54 | 0,40% | 436.449,00 |
| 29.12.2025 | 67,48 | 67,49 | 66,47 | 67,27 | -0,33% | 166.846,00 |
| 26.12.2025 | 67,81 | 67,81 | 66,94 | 67,49 | -0,67% | 380.523,00 |
| 24.12.2025 | 67,69 | 68,10 | 67,05 | 67,95 | 0,33% | 168.121,00 |
| 23.12.2025 | 68,80 | 68,80 | 67,60 | 67,72 | -1,30% | 523.245,00 |
| 22.12.2025 | 67,91 | 69,11 | 67,91 | 68,61 | 1,05% | 366.464,00 |
| 19.12.2025 | 68,30 | 68,61 | 67,47 | 67,90 | -0,08% | 657.798,00 |
| 18.12.2025 | 68,30 | 69,24 | 67,25 | 67,96 | -0,53% | 612.692,00 |
| 17.12.2025 | 67,70 | 69,38 | 67,64 | 68,32 | 0,90% | 655.338,00 |
| 16.12.2025 | 69,03 | 69,39 | 67,19 | 67,71 | -1,78% | 728.230,00 |
| 15.12.2025 | 69,95 | 69,95 | 68,21 | 68,94 | 0,30% | 822.781,00 |
| 12.12.2025 | 68,69 | 69,32 | 67,97 | 68,74 | 0,81% | 621.083,00 |
| 11.12.2025 | 66,50 | 68,50 | 66,20 | 68,19 | 2,46% | 620.198,00 |
| 10.12.2025 | 66,27 | 66,63 | 65,57 | 66,55 | 0,48% | 589.789,00 |
| 09.12.2025 | 65,76 | 66,75 | 65,28 | 66,23 | 0,79% | 541.105,00 |
| 08.12.2025 | 66,71 | 67,42 | 65,44 | 65,71 | -0,87% | 484.554,00 |
| 05.12.2025 | 66,19 | 67,45 | 66,00 | 66,29 | 0,34% | 477.858,00 |
| 04.12.2025 | 66,76 | 66,93 | 65,26 | 66,06 | -1,37% | 548.788,00 |
| 03.12.2025 | 64,80 | 67,72 | 64,20 | 66,98 | 5,89% | 1.040.274,00 |
| 02.12.2025 | 62,72 | 64,05 | 61,73 | 63,26 | 0,50% | 480.736,00 |
| 01.12.2025 | 61,41 | 63,06 | 60,46 | 62,94 | 2,19% | 160.451,00 |
| 28.11.2025 | 61,00 | 62,38 | 60,77 | 61,59 | 1,30% | 471.890,00 |
| 26.11.2025 | 60,96 | 61,58 | 60,60 | 60,80 | 0,10% | 1.090.269,00 |
| 25.11.2025 | 60,66 | 61,72 | 60,56 | 60,74 | 0,08% | 480.718,00 |
| 24.11.2025 | 60,99 | 61,17 | 59,84 | 60,69 | -0,20% | 334.104,00 |
| 21.11.2025 | 58,82 | 61,85 | 58,82 | 60,81 | 1,81% | 558.726,00 |
| 20.11.2025 | 61,50 | 62,23 | 59,72 | 59,73 | -2,36% | 679.312,00 |
| 19.11.2025 | 61,42 | 61,89 | 60,39 | 61,18 | -0,27% | 472.223,00 |
| 18.11.2025 | 62,10 | 62,63 | 61,13 | 61,34 | -2,18% | 554.043,00 |
| 17.11.2025 | 63,37 | 64,16 | 62,43 | 62,71 | -1,06% | 205.397,00 |
| 14.11.2025 | 64,25 | 64,25 | 63,06 | 63,38 | -1,80% | 404.221,00 |
| 13.11.2025 | 64,20 | 66,95 | 64,20 | 64,54 | 0,28% | 784.588,00 |
| 12.11.2025 | 64,11 | 64,88 | 63,15 | 64,36 | 0,16% | 502.436,00 |
| 11.11.2025 | 63,83 | 64,45 | 62,89 | 64,26 | 0,71% | 602.396,00 |
| 10.11.2025 | 63,91 | 64,18 | 62,67 | 63,80 | 0,16% | 8.431.560,00 |
| 07.11.2025 | 60,95 | 63,84 | 60,95 | 63,70 | 3,36% | 14.163.908,00 |
| 06.11.2025 | 63,80 | 64,00 | 61,33 | 61,63 | -3,70% | 17.566.204,00 |
| 05.11.2025 | 63,74 | 64,87 | 63,50 | 64,00 | -0,70% | 15.622.957,00 |
| 04.11.2025 | 64,64 | 66,22 | 63,71 | 64,45 | -1,06% | 16.559.511,00 |
| 03.11.2025 | 66,26 | 67,48 | 64,66 | 65,14 | -2,32% | 22.480.465,00 |
| 31.10.2025 | 65,64 | 68,00 | 65,13 | 66,69 | 2,30% | 30.157.021,00 |
| 30.10.2025 | 68,87 | 70,10 | 64,52 | 65,19 | -7,66% | 63.794.834,00 |
| 29.10.2025 | 71,36 | 76,65 | 66,58 | 70,60 | -44,04% | 103.454.150,00 |
| 28.10.2025 | 126,73 | 128,78 | 125,80 | 126,17 | -0,29% | 5.802.797,00 |
| 27.10.2025 | 126,30 | 126,80 | 124,94 | 126,54 | 1,09% | 3.809.938,00 |
| 24.10.2025 | 125,31 | 126,23 | 124,86 | 125,17 | 0,98% | 2.840.906,00 |
| 23.10.2025 | 125,29 | 125,64 | 123,50 | 123,96 | -1,03% | 2.454.390,00 |
| 22.10.2025 | 125,86 | 126,70 | 124,46 | 125,25 | -0,65% | 3.953.648,00 |
| 21.10.2025 | 123,87 | 126,72 | 123,80 | 126,07 | 1,55% | 3.086.831,00 |
| 20.10.2025 | 122,29 | 124,78 | 121,89 | 124,14 | 2,05% | 3.958.319,00 |
| 17.10.2025 | 118,00 | 121,82 | 117,86 | 121,65 | 3,09% | 4.315.878,00 |
| 16.10.2025 | 120,69 | 121,68 | 117,84 | 118,00 | -2,57% | 5.394.702,00 |
| 15.10.2025 | 124,48 | 125,17 | 120,79 | 121,11 | -2,43% | 4.927.603,00 |
| 14.10.2025 | 121,78 | 124,53 | 121,40 | 124,12 | 1,28% | 3.923.860,00 |
| 13.10.2025 | 122,62 | 123,56 | 121,93 | 122,55 | -0,07% | 3.518.768,00 |
| 10.10.2025 | 125,96 | 126,35 | 122,62 | 122,63 | -2,64% | 4.497.608,00 |
| 09.10.2025 | 126,92 | 127,69 | 125,35 | 125,96 | -0,43% | 3.554.941,00 |
| 08.10.2025 | 126,99 | 127,86 | 125,72 | 126,51 | -0,14% | 3.233.566,00 |
| 07.10.2025 | 125,51 | 128,35 | 125,51 | 126,69 | 1,31% | 4.196.363,00 |
| 06.10.2025 | 128,00 | 128,24 | 125,00 | 125,05 | -1,97% | 5.773.038,00 |
| 03.10.2025 | 126,37 | 129,84 | 126,15 | 127,56 | 1,43% | 493.734,00 |
| 02.10.2025 | 126,09 | 127,74 | 125,01 | 125,76 | -0,26% | 5.563.825,00 |
| 01.10.2025 | 128,28 | 129,64 | 124,89 | 126,09 | -2,20% | 5.073.517,00 |
| 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 |