55,530$
-2,30%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 57,07 | 57,47 | 54,63 | 55,48 | -2,39% | 552.858,00 |
| 07.05.2026 | 56,24 | 57,73 | 56,04 | 56,84 | 1,39% | 632.742,00 |
| 06.05.2026 | 57,81 | 57,94 | 55,68 | 56,06 | -2,15% | 932.183,00 |
| 05.05.2026 | 64,32 | 65,10 | 56,49 | 57,29 | -8,77% | 1.261.362,00 |
| 04.05.2026 | 62,35 | 64,02 | 62,04 | 62,80 | 1,10% | 354.027,00 |
| 01.05.2026 | 62,99 | 63,86 | 62,05 | 62,11 | -0,87% | 452.927,00 |
| 30.04.2026 | 61,70 | 62,74 | 60,48 | 62,66 | 0,99% | 502.585,00 |
| 29.04.2026 | 61,99 | 62,40 | 61,19 | 62,05 | 0,74% | 553.605,00 |
| 28.04.2026 | 61,60 | 62,35 | 61,12 | 61,59 | 0,49% | 456.447,00 |
| 27.04.2026 | 60,79 | 61,59 | 60,53 | 61,29 | 0,77% | 177.475,00 |
| 24.04.2026 | 61,41 | 61,63 | 60,45 | 60,82 | -1,17% | 93.321,00 |
| 23.04.2026 | 62,49 | 63,01 | 60,57 | 61,54 | -2,72% | 436.244,00 |
| 22.04.2026 | 63,96 | 64,03 | 62,46 | 63,26 | -0,09% | 390.938,00 |
| 21.04.2026 | 64,71 | 65,28 | 62,93 | 63,32 | -1,29% | 412.570,00 |
| 20.04.2026 | 63,40 | 65,06 | 63,40 | 64,15 | 0,28% | 356.852,00 |
| 17.04.2026 | 62,74 | 64,31 | 62,54 | 63,97 | 2,42% | 541.191,00 |
| 16.04.2026 | 61,69 | 62,77 | 61,31 | 62,46 | 1,91% | 485.835,00 |
| 15.04.2026 | 59,59 | 61,84 | 59,52 | 61,29 | 3,86% | 668.374,00 |
| 14.04.2026 | 58,70 | 59,59 | 58,58 | 59,01 | 0,36% | 499.778,00 |
| 13.04.2026 | 55,87 | 59,05 | 55,56 | 58,80 | 4,83% | 337.935,00 |
| 10.04.2026 | 56,19 | 56,66 | 55,47 | 56,09 | -0,59% | 417.611,00 |
| 09.04.2026 | 56,61 | 56,61 | 55,20 | 56,43 | -0,39% | 569.802,00 |
| 08.04.2026 | 56,89 | 58,18 | 56,50 | 56,65 | 2,54% | 637.526,00 |
| 07.04.2026 | 56,01 | 56,54 | 54,93 | 55,24 | -1,94% | 403.428,00 |
| 06.04.2026 | 56,28 | 57,31 | 56,25 | 56,33 | 0,25% | 180.101,00 |
| 02.04.2026 | 54,50 | 57,16 | 54,29 | 56,19 | 1,32% | 642.086,00 |
| 01.04.2026 | 55,87 | 56,15 | 53,79 | 55,46 | -0,61% | 504.959,00 |
| 31.03.2026 | 55,09 | 56,12 | 54,14 | 55,80 | 2,33% | 627.727,00 |
| 30.03.2026 | 54,02 | 55,06 | 53,99 | 54,53 | 1,15% | 322.550,00 |
| 27.03.2026 | 55,57 | 55,57 | 52,91 | 53,91 | -2,96% | 652.535,00 |
| 26.03.2026 | 56,11 | 57,11 | 55,46 | 55,56 | -1,88% | 443.107,00 |
| 25.03.2026 | 56,96 | 57,93 | 55,45 | 56,62 | 0,46% | 614.686,00 |
| 24.03.2026 | 57,09 | 57,75 | 55,88 | 56,36 | -2,32% | 472.637,00 |
| 23.03.2026 | 56,47 | 58,51 | 56,39 | 57,70 | 1,12% | 333.630,00 |
| 20.03.2026 | 56,98 | 57,39 | 56,36 | 57,06 | 0,09% | 536.419,00 |
| 19.03.2026 | 56,86 | 58,29 | 56,11 | 57,01 | -0,11% | 564.643,00 |
| 18.03.2026 | 58,58 | 58,58 | 56,55 | 57,07 | -1,94% | 498.055,00 |
| 17.03.2026 | 57,45 | 59,55 | 57,45 | 58,20 | 1,11% | 574.761,00 |
| 16.03.2026 | 57,32 | 57,61 | 56,63 | 57,56 | 1,45% | 283.079,00 |
| 13.03.2026 | 56,23 | 57,15 | 56,08 | 56,74 | 1,19% | 697.001,00 |
| 12.03.2026 | 58,41 | 58,81 | 55,86 | 56,07 | -4,15% | 675.399,00 |
| 11.03.2026 | 59,45 | 60,10 | 58,00 | 58,50 | -1,60% | 587.953,00 |
| 10.03.2026 | 61,20 | 61,20 | 58,47 | 59,45 | -2,88% | 605.534,00 |
| 09.03.2026 | 61,23 | 62,39 | 59,97 | 61,21 | -2,98% | 581.408,00 |
| 06.03.2026 | 63,86 | 63,86 | 61,35 | 63,09 | -1,17% | 657.388,00 |
| 05.03.2026 | 62,58 | 64,51 | 62,38 | 63,84 | 1,98% | 709.802,00 |
| 04.03.2026 | 62,89 | 62,95 | 61,77 | 62,60 | -0,43% | 634.257,00 |
| 03.03.2026 | 60,56 | 63,35 | 59,90 | 62,87 | 1,70% | 1.965.971,00 |
| 02.03.2026 | 61,16 | 62,20 | 60,47 | 61,82 | -0,77% | 282.914,00 |
| 27.02.2026 | 61,50 | 62,32 | 60,11 | 62,30 | 0,68% | 1.763.628,00 |
| 26.02.2026 | 61,29 | 63,11 | 61,14 | 61,88 | 0,44% | 694.881,00 |
| 25.02.2026 | 59,30 | 62,84 | 58,95 | 61,61 | 4,18% | 970.688,00 |
| 24.02.2026 | 58,69 | 59,45 | 57,91 | 59,14 | 1,20% | 568.744,00 |
| 23.02.2026 | 61,00 | 61,42 | 58,17 | 58,44 | -4,98% | 422.367,00 |
| 20.02.2026 | 61,35 | 62,04 | 60,90 | 61,50 | -0,06% | 653.994,00 |
| 19.02.2026 | 62,78 | 63,32 | 60,89 | 61,54 | -2,32% | 1.209.625,00 |
| 18.02.2026 | 63,76 | 64,22 | 61,82 | 63,00 | -0,66% | 906.542,00 |
| 17.02.2026 | 60,00 | 63,77 | 59,93 | 63,42 | 6,93% | 999.743,00 |
| 13.02.2026 | 58,61 | 60,06 | 58,58 | 59,31 | 0,84% | 1.331.643,00 |
| 12.02.2026 | 62,60 | 62,76 | 58,54 | 58,82 | -5,34% | 943.827,00 |
| 11.02.2026 | 62,66 | 63,63 | 62,03 | 62,13 | -0,73% | 1.123.145,00 |
| 10.02.2026 | 62,88 | 63,58 | 56,29 | 62,59 | 4,13% | 2.181.191,00 |
| 09.02.2026 | 60,22 | 60,93 | 59,78 | 60,11 | 0,21% | 942.097,00 |
| 06.02.2026 | 58,44 | 60,13 | 58,42 | 59,98 | 2,68% | 725.454,00 |
| 05.02.2026 | 59,94 | 60,88 | 58,01 | 58,42 | -2,17% | 2.696.851,00 |
| 04.02.2026 | 58,27 | 60,30 | 57,91 | 59,71 | 2,74% | 838.086,00 |
| 03.02.2026 | 62,93 | 62,93 | 57,80 | 58,12 | -7,70% | 1.003.900,00 |
| 02.02.2026 | 63,36 | 63,73 | 62,66 | 62,96 | -1,21% | 231.298,00 |
| 30.01.2026 | 63,03 | 64,04 | 62,68 | 63,73 | 0,46% | 451.329,00 |
| 29.01.2026 | 65,10 | 65,56 | 63,22 | 63,44 | -2,34% | 662.357,00 |
| 28.01.2026 | 66,35 | 66,67 | 64,63 | 64,96 | -2,01% | 547.366,00 |
| 27.01.2026 | 66,80 | 66,81 | 65,38 | 66,29 | -1,31% | 629.519,00 |
| 26.01.2026 | 67,30 | 67,86 | 66,30 | 67,17 | -0,56% | 385.656,00 |
| 23.01.2026 | 66,98 | 67,61 | 66,77 | 67,55 | 0,22% | 398.617,00 |
| 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 | 1,98% | 465.658,00 |
| 20.01.2026 | 65,00 | 66,16 | 64,18 | 64,49 | -2,69% | 928.454,00 |
| 16.01.2026 | 66,83 | 66,90 | 66,09 | 66,27 | -0,82% | 478.455,00 |
| 15.01.2026 | 67,80 | 68,08 | 66,48 | 66,82 | -1,01% | 527.475,00 |
| 14.01.2026 | 66,46 | 67,51 | 66,45 | 67,51 | 1,16% | 493.544,00 |
| 13.01.2026 | 67,92 | 68,62 | 65,98 | 66,73 | -2,13% | 505.154,00 |
| 12.01.2026 | 69,41 | 69,53 | 67,26 | 68,18 | -2,36% | 303.199,00 |
| 09.01.2026 | 69,60 | 70,11 | 68,80 | 69,83 | 0,45% | 394.795,00 |
| 08.01.2026 | 68,60 | 70,39 | 68,06 | 69,52 | 1,19% | 599.572,00 |
| 07.01.2026 | 68,99 | 69,27 | 67,47 | 68,71 | -0,04% | 501.237,00 |
| 06.01.2026 | 67,10 | 68,94 | 66,77 | 68,73 | 2,60% | 514.337,00 |
| 05.01.2026 | 65,69 | 68,02 | 64,74 | 66,99 | 2,13% | 285.156,00 |
| 02.01.2026 | 67,74 | 67,74 | 65,09 | 65,60 | -2,39% | 444.775,00 |
| 31.12.2025 | 67,51 | 67,94 | 67,16 | 67,20 | -0,50% | 257.434,00 |
| 30.12.2025 | 67,20 | 68,57 | 67,05 | 67,54 | 0,36% | 436.549,00 |
| 29.12.2025 | 67,48 | 67,49 | 66,47 | 67,30 | -0,30% | 174.764,00 |
| 26.12.2025 | 67,81 | 67,81 | 66,94 | 67,50 | -0,65% | 392.393,00 |
| 24.12.2025 | 67,69 | 68,10 | 67,05 | 67,95 | 0,38% | 168.136,00 |
| 23.12.2025 | 68,80 | 68,80 | 67,60 | 67,69 | -1,34% | 524.117,00 |
| 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 | -0,13% | 657.798,00 |
| 18.12.2025 | 68,30 | 69,24 | 67,25 | 67,99 | -0,53% | 664.417,00 |
| 17.12.2025 | 67,70 | 69,38 | 67,64 | 68,35 | 0,98% | 705.997,00 |
| 16.12.2025 | 69,03 | 69,39 | 67,19 | 67,69 | -1,84% | 735.008,00 |
| 15.12.2025 | 69,95 | 69,95 | 68,21 | 68,96 | 0,33% | 836.698,00 |