45,420$
-1,30%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 9.295.609,00 |
| 25.09.2026 | 46,00 | 46,80 | 45,38 | 46,48 | 1,09% | 6.687.047,00 |
| 24.09.2026 | 46,06 | 46,60 | 45,23 | 45,98 | 0,07% | 8.155.102,00 |
| 23.09.2026 | 46,23 | 46,23 | 45,13 | 45,95 | -0,33% | 5.624.233,00 |
| 22.09.2026 | 47,12 | 47,25 | 45,77 | 46,10 | -0,80% | 7.677.424,00 |
| 21.09.2026 | 47,26 | 47,77 | 45,88 | 46,47 | -1,53% | 8.639.695,00 |
| 18.09.2026 | 49,37 | 49,38 | 47,14 | 47,19 | -4,28% | 11.654.582,00 |
| 17.09.2026 | 49,54 | 50,01 | 49,09 | 49,30 | -0,30% | 5.130.879,00 |
| 16.09.2026 | 50,09 | 50,48 | 48,98 | 49,45 | -1,14% | 3.764.336,00 |
| 15.09.2026 | 50,54 | 51,13 | 49,93 | 50,02 | -1,90% | 7.359.086,00 |
| 14.09.2026 | 51,88 | 52,90 | 50,77 | 50,99 | -1,14% | 7.556.129,00 |
| 11.09.2026 | 49,41 | 51,64 | 49,25 | 51,58 | 5,42% | 5.625.721,00 |
| 10.09.2026 | 48,69 | 49,78 | 48,37 | 48,93 | 0,58% | 5.781.579,00 |
| 09.09.2026 | 50,86 | 51,20 | 48,62 | 48,65 | -4,35% | 10.616.216,00 |
| 08.09.2026 | 52,56 | 52,62 | 50,43 | 50,86 | -4,04% | 16.669.053,00 |
| 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% | 4.729.274,00 |
| 02.09.2026 | 51,73 | 53,10 | 51,56 | 51,98 | 0,59% | 5.397.220,00 |
| 01.09.2026 | 52,42 | 52,93 | 51,55 | 51,67 | -3,08% | 5.751.922,00 |
| 31.08.2026 | 52,71 | 53,99 | 52,55 | 53,31 | 0,24% | 9.002.137,00 |
| 28.08.2026 | 52,78 | 53,78 | 52,30 | 53,18 | 1,14% | 4.077.629,00 |
| 27.08.2026 | 52,77 | 53,48 | 52,38 | 52,58 | 0,25% | 4.142.061,00 |
| 26.08.2026 | 52,19 | 52,79 | 51,66 | 52,45 | 0,02% | 4.220.397,00 |
| 25.08.2026 | 52,94 | 52,94 | 52,09 | 52,44 | -0,98% | 4.064.407,00 |
| 24.08.2026 | 52,65 | 53,43 | 52,45 | 52,96 | 0,72% | 4.642.508,00 |
| 21.08.2026 | 51,72 | 52,83 | 51,29 | 52,58 | 2,34% | 5.927.558,00 |
| 20.08.2026 | 52,13 | 52,18 | 50,89 | 51,38 | -1,34% | 7.430.787,00 |
| 19.08.2026 | 51,75 | 52,97 | 51,62 | 52,08 | 0,68% | 4.593.814,00 |
| 18.08.2026 | 52,80 | 53,41 | 51,69 | 51,73 | -0,92% | 5.374.092,00 |
| 17.08.2026 | 54,01 | 54,04 | 52,08 | 52,21 | -4,01% | 5.039.844,00 |
| 14.08.2026 | 55,54 | 55,79 | 54,11 | 54,39 | -2,00% | 5.625.199,00 |
| 13.08.2026 | 52,16 | 55,98 | 52,00 | 55,50 | 7,64% | 8.486.209,00 |
| 12.08.2026 | 52,83 | 52,83 | 50,63 | 51,56 | -2,20% | 10.119.677,00 |
| 11.08.2026 | 52,11 | 53,02 | 51,55 | 52,72 | 0,96% | 8.152.526,00 |
| 10.08.2026 | 52,35 | 53,04 | 51,20 | 52,22 | -0,38% | 8.344.696,00 |
| 07.08.2026 | 53,92 | 54,02 | 51,43 | 52,42 | -2,98% | 1.099.856,00 |
| 06.08.2026 | 53,90 | 54,29 | 47,01 | 54,03 | -0,18% | 2.002.214,00 |
| 05.08.2026 | 55,80 | 56,56 | 53,65 | 54,13 | -2,98% | 1.291.649,00 |
| 04.08.2026 | 54,20 | 55,81 | 53,10 | 55,79 | 2,66% | 804.694,00 |
| 03.08.2026 | 53,99 | 55,52 | 53,99 | 54,35 | 0,79% | 416.664,00 |
| 31.07.2026 | 53,87 | 54,07 | 52,75 | 53,92 | -0,31% | 620.241,00 |
| 30.07.2026 | 55,27 | 55,27 | 53,07 | 54,09 | -2,75% | 1.071.524,00 |
| 29.07.2026 | 54,27 | 56,00 | 54,02 | 55,62 | 2,59% | 916.145,00 |
| 28.07.2026 | 52,30 | 54,65 | 52,30 | 54,22 | 3,67% | 884.459,00 |
| 27.07.2026 | 51,06 | 52,60 | 51,06 | 52,30 | 2,50% | 309.323,00 |
| 24.07.2026 | 50,20 | 51,72 | 50,00 | 51,02 | 2,08% | 502.784,00 |
| 23.07.2026 | 50,19 | 50,50 | 49,67 | 49,98 | -0,50% | 382.175,00 |
| 22.07.2026 | 50,93 | 51,01 | 49,96 | 50,23 | -0,77% | 645.742,00 |
| 21.07.2026 | 51,20 | 51,84 | 50,56 | 50,62 | -2,03% | 561.555,00 |
| 20.07.2026 | 50,62 | 51,96 | 50,01 | 51,67 | 2,06% | 356.152,00 |
| 17.07.2026 | 51,44 | 52,20 | 50,26 | 50,63 | -2,06% | 808.501,00 |
| 16.07.2026 | 51,22 | 51,86 | 50,07 | 51,69 | 2,71% | 855.830,00 |
| 15.07.2026 | 50,45 | 51,95 | 50,14 | 50,33 | 1,65% | 706.801,00 |
| 14.07.2026 | 50,57 | 50,77 | 49,50 | 49,51 | -3,25% | 564.982,00 |
| 13.07.2026 | 50,46 | 52,21 | 50,46 | 51,17 | 1,48% | 379.203,00 |
| 10.07.2026 | 51,73 | 52,45 | 50,11 | 50,43 | -2,34% | 775.224,00 |
| 09.07.2026 | 50,51 | 51,66 | 49,78 | 51,64 | 2,05% | 555.604,00 |
| 08.07.2026 | 52,01 | 52,01 | 50,47 | 50,60 | -3,99% | 889.823,00 |
| 07.07.2026 | 54,36 | 55,57 | 52,59 | 52,71 | 1,74% | 976.805,00 |
| 06.07.2026 | 52,65 | 52,65 | 50,87 | 51,81 | -0,99% | 341.204,00 |
| 02.07.2026 | 50,99 | 53,12 | 50,82 | 52,33 | 3,16% | 854.799,00 |
| 01.07.2026 | 49,01 | 51,79 | 48,97 | 50,72 | 3,38% | 699.020,00 |
| 30.06.2026 | 48,93 | 49,10 | 47,24 | 49,06 | 0,45% | 608.416,00 |
| 29.06.2026 | 49,48 | 49,53 | 48,57 | 48,84 | -1,25% | 387.279,00 |
| 26.06.2026 | 47,82 | 49,55 | 47,50 | 49,46 | 4,08% | 717.817,00 |
| 25.06.2026 | 48,23 | 48,74 | 47,30 | 47,52 | -1,32% | 571.985,00 |
| 24.06.2026 | 47,38 | 48,89 | 47,30 | 48,16 | 1,79% | 650.537,00 |
| 23.06.2026 | 47,25 | 48,12 | 47,17 | 47,31 | 0,34% | 664.531,00 |
| 22.06.2026 | 48,40 | 48,77 | 47,05 | 47,15 | -1,48% | 393.969,00 |
| 18.06.2026 | 49,85 | 49,98 | 47,50 | 47,86 | -1,87% | 1.197.714,00 |
| 17.06.2026 | 50,42 | 52,31 | 48,44 | 48,77 | -2,15% | 1.530.979,00 |
| 16.06.2026 | 47,98 | 50,11 | 47,98 | 49,84 | 4,05% | 1.542.384,00 |
| 15.06.2026 | 53,80 | 53,87 | 47,37 | 47,90 | -10,85% | 1.453.710,00 |
| 12.06.2026 | 53,10 | 54,03 | 52,38 | 53,73 | 1,28% | 596.581,00 |
| 11.06.2026 | 53,20 | 53,50 | 51,78 | 53,05 | -0,53% | 635.835,00 |
| 10.06.2026 | 53,74 | 54,29 | 52,50 | 53,33 | -1,31% | 490.088,00 |
| 09.06.2026 | 52,88 | 54,39 | 52,40 | 54,04 | 2,48% | 640.350,00 |
| 08.06.2026 | 54,42 | 54,42 | 52,56 | 52,73 | -3,28% | 283.471,00 |
| 05.06.2026 | 55,53 | 55,78 | 53,48 | 54,52 | -3,03% | 755.355,00 |
| 04.06.2026 | 55,50 | 57,03 | 55,38 | 56,23 | 1,97% | 650.807,00 |
| 03.06.2026 | 56,16 | 56,34 | 53,01 | 55,14 | -2,35% | 849.543,00 |
| 02.06.2026 | 58,80 | 58,80 | 56,36 | 56,47 | -4,39% | 705.386,00 |
| 01.06.2026 | 56,50 | 59,08 | 56,45 | 59,06 | 4,44% | 430.239,00 |
| 29.05.2026 | 56,07 | 57,31 | 55,40 | 56,55 | 1,29% | 619.449,00 |
| 28.05.2026 | 55,80 | 56,17 | 55,11 | 55,83 | 0,34% | 472.866,00 |
| 27.05.2026 | 55,66 | 57,33 | 55,36 | 55,64 | 0,02% | 426.644,00 |
| 26.05.2026 | 57,61 | 57,64 | 55,44 | 55,63 | -2,63% | 574.594,00 |
| 22.05.2026 | 55,85 | 57,28 | 55,85 | 57,14 | 2,37% | 568.003,00 |
| 21.05.2026 | 56,39 | 56,74 | 55,00 | 55,81 | -1,07% | 439.504,00 |
| 20.05.2026 | 55,98 | 56,72 | 54,51 | 56,42 | 0,76% | 540.426,00 |
| 19.05.2026 | 56,67 | 57,64 | 55,66 | 55,99 | -1,17% | 503.952,00 |
| 18.05.2026 | 55,18 | 57,48 | 55,18 | 56,65 | 2,35% | 316.151,00 |
| 15.05.2026 | 53,05 | 55,74 | 52,91 | 55,35 | 3,55% | 760.733,00 |
| 14.05.2026 | 52,82 | 56,83 | 52,27 | 53,45 | 2,04% | 591.772,00 |
| 13.05.2026 | 54,69 | 54,86 | 52,17 | 52,38 | -4,54% | 670.118,00 |
| 12.05.2026 | 54,28 | 55,43 | 54,08 | 54,87 | 0,90% | 472.726,00 |
| 11.05.2026 | 55,55 | 55,55 | 54,14 | 54,38 | -1,98% | 312.497,00 |
| 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 |