54,060$
-2,80%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |