104,370€
0,49%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 104,15 | 104,50 | 104,13 | 104,16 | 0,29% | 11,00 |
| 15.10.2025 | 107,29 | 107,84 | 103,68 | 103,86 | -2,69% | 2.453,00 |
| 14.10.2025 | 105,00 | 107,38 | 104,90 | 106,73 | 0,58% | 5.554,00 |
| 13.10.2025 | 106,67 | 107,44 | 105,37 | 106,11 | -0,19% | 3.814,00 |
| 10.10.2025 | 109,01 | 110,05 | 105,72 | 106,31 | -2,52% | 8.633,00 |
| 09.10.2025 | 109,41 | 109,98 | 108,18 | 109,06 | 0,17% | 3.619,00 |
| 08.10.2025 | 109,26 | 110,48 | 108,07 | 108,88 | -0,03% | 3.274,00 |
| 07.10.2025 | 107,28 | 110,03 | 106,66 | 108,91 | 1,68% | 3.072,00 |
| 06.10.2025 | 109,98 | 110,96 | 107,02 | 107,11 | -1,43% | 8.084,00 |
| 03.10.2025 | 107,71 | 110,61 | 107,30 | 108,66 | 1,30% | 2.433,00 |
| 02.10.2025 | 107,66 | 108,97 | 106,82 | 107,27 | -0,55% | 2.533,00 |
| 01.10.2025 | 109,21 | 110,18 | 106,52 | 107,86 | -1,34% | 7.306,00 |
| 30.09.2025 | 111,54 | 111,54 | 108,50 | 109,33 | -1,71% | 2.350,00 |
| 29.09.2025 | 110,83 | 111,76 | 109,49 | 111,23 | 0,19% | 2.530,00 |
| 26.09.2025 | 110,52 | 111,76 | 109,72 | 111,02 | 0,63% | 1.299,00 |
| 25.09.2025 | 110,82 | 111,96 | 110,00 | 110,32 | -0,27% | 1.047,00 |
| 24.09.2025 | 109,72 | 111,50 | 109,54 | 110,62 | 1,28% | 2.810,00 |
| 23.09.2025 | 110,98 | 111,86 | 109,22 | 109,22 | -0,96% | 2.058,00 |
| 22.09.2025 | 112,02 | 113,00 | 109,60 | 110,28 | -2,01% | 5.466,00 |
| 19.09.2025 | 112,52 | 114,62 | 111,96 | 112,54 | -0,09% | 2.755,00 |
| 18.09.2025 | 114,60 | 115,06 | 112,20 | 112,64 | -0,91% | 2.778,00 |
| 17.09.2025 | 112,36 | 114,20 | 111,30 | 113,68 | 1,74% | 3.113,00 |
| 16.09.2025 | 113,44 | 113,44 | 110,64 | 111,74 | -0,82% | 3.143,00 |
| 15.09.2025 | 114,52 | 115,72 | 112,66 | 112,66 | -1,71% | 2.780,00 |
| 12.09.2025 | 115,48 | 116,84 | 114,60 | 114,62 | -0,97% | 2.044,00 |
| 11.09.2025 | 113,02 | 116,14 | 112,02 | 115,74 | 2,28% | 2.561,00 |
| 10.09.2025 | 116,78 | 117,44 | 113,14 | 113,16 | -2,77% | 2.183,00 |
| 09.09.2025 | 114,60 | 116,44 | 114,60 | 116,38 | 1,61% | 963,00 |
| 08.09.2025 | 115,00 | 116,24 | 113,02 | 114,54 | -0,43% | 1.893,00 |
| 05.09.2025 | 116,66 | 118,22 | 114,46 | 115,04 | -1,34% | 3.437,00 |
| 04.09.2025 | 117,84 | 118,24 | 116,28 | 116,60 | -0,27% | 883,00 |
| 03.09.2025 | 118,10 | 118,36 | 116,52 | 116,92 | -0,68% | 4.235,00 |
| 02.09.2025 | 119,00 | 119,38 | 115,22 | 117,72 | -1,69% | 6.643,00 |
| 01.09.2025 | 119,40 | 119,98 | 118,80 | 119,74 | 1,54% | 13.907,00 |
| 29.08.2025 | 118,26 | 119,02 | 117,38 | 117,92 | 0,22% | 20.462,00 |
| 28.08.2025 | 118,02 | 119,28 | 117,16 | 117,66 | -0,73% | 706,00 |
| 27.08.2025 | 119,12 | 119,68 | 118,36 | 118,52 | -0,22% | 1.785,00 |
| 26.08.2025 | 117,50 | 118,78 | 117,22 | 118,78 | 0,61% | 472,00 |
| 25.08.2025 | 120,00 | 120,00 | 118,02 | 118,06 | -0,62% | 593,00 |
| 22.08.2025 | 120,98 | 121,26 | 117,64 | 118,80 | -1,39% | 1.274,00 |
| 21.08.2025 | 119,84 | 120,82 | 119,40 | 120,48 | 0,13% | 1.367,00 |
| 20.08.2025 | 119,66 | 120,54 | 118,44 | 120,32 | 0,47% | 1.653,00 |
| 19.08.2025 | 117,80 | 120,22 | 116,96 | 119,76 | 1,66% | 2.662,00 |
| 18.08.2025 | 117,28 | 118,22 | 116,38 | 117,80 | 0,75% | 3.093,00 |
| 15.08.2025 | 115,82 | 117,52 | 115,08 | 116,92 | 1,14% | 3.438,00 |
| 14.08.2025 | 115,30 | 115,66 | 114,02 | 115,60 | 0,91% | 1.536,00 |
| 13.08.2025 | 113,14 | 115,66 | 113,14 | 114,56 | 1,31% | 1.887,00 |
| 12.08.2025 | 113,36 | 114,80 | 113,08 | 113,08 | -0,75% | 1.837,00 |
| 11.08.2025 | 114,56 | 116,50 | 113,42 | 113,94 | -0,14% | 3.222,00 |
| 08.08.2025 | 113,62 | 114,48 | 113,26 | 114,10 | 0,48% | 1.557,00 |
| 07.08.2025 | 115,04 | 116,26 | 112,54 | 113,56 | -1,42% | 3.809,00 |
| 06.08.2025 | 116,40 | 117,28 | 115,16 | 115,20 | -1,20% | 1.894,00 |
| 05.08.2025 | 117,58 | 118,42 | 115,52 | 116,60 | -0,36% | 1.740,00 |
| 04.08.2025 | 117,26 | 118,48 | 116,12 | 117,02 | 0,07% | 2.510,00 |
| 01.08.2025 | 121,84 | 121,86 | 116,94 | 116,94 | -4,10% | 5.244,00 |
| 31.07.2025 | 124,22 | 124,54 | 121,94 | 121,94 | -0,68% | 2.873,00 |
| 30.07.2025 | 123,62 | 124,50 | 122,42 | 122,78 | -0,10% | 2.773,00 |
| 29.07.2025 | 121,38 | 123,56 | 121,02 | 122,90 | 1,67% | 5.492,00 |
| 28.07.2025 | 122,26 | 123,86 | 120,34 | 120,88 | 0,13% | 7.493,00 |
| 25.07.2025 | 119,52 | 121,18 | 118,02 | 120,72 | 1,11% | 7.333,00 |
| 24.07.2025 | 122,00 | 123,02 | 118,64 | 119,40 | -1,60% | 16.972,00 |
| 23.07.2025 | 142,36 | 144,24 | 109,56 | 121,34 | -14,40% | 37.641,00 |
| 22.07.2025 | 141,02 | 143,18 | 140,02 | 141,76 | 0,13% | 1.320,00 |
| 21.07.2025 | 142,22 | 143,68 | 141,32 | 141,58 | -0,99% | 1.014,00 |
| 18.07.2025 | 143,56 | 145,16 | 142,52 | 143,00 | -0,98% | 990,00 |
| 17.07.2025 | 142,12 | 144,78 | 141,62 | 144,42 | 1,19% | 3.543,00 |
| 16.07.2025 | 141,78 | 143,24 | 140,66 | 142,72 | 0,58% | 1.473,00 |
| 15.07.2025 | 142,96 | 143,88 | 141,72 | 141,90 | -0,99% | 1.767,00 |
| 14.07.2025 | 140,90 | 144,38 | 140,04 | 143,32 | 1,34% | 2.072,00 |
| 11.07.2025 | 144,20 | 145,70 | 140,50 | 141,42 | -2,64% | 3.705,00 |
| 10.07.2025 | 145,32 | 146,62 | 144,68 | 145,26 | -0,90% | 519,00 |
| 09.07.2025 | 145,42 | 146,58 | 144,76 | 146,58 | 1,01% | 2.853,00 |
| 08.07.2025 | 148,40 | 148,68 | 143,90 | 145,12 | -2,13% | 1.215,00 |
| 07.07.2025 | 152,00 | 152,00 | 147,30 | 148,28 | -1,13% | 3.711,00 |
| 04.07.2025 | 149,08 | 150,58 | 148,64 | 149,98 | 0,12% | 624,00 |
| 03.07.2025 | 146,88 | 149,80 | 146,02 | 149,80 | 2,45% | 2.764,00 |
| 02.07.2025 | 147,18 | 147,92 | 145,00 | 146,22 | -0,33% | 1.036,00 |
| 01.07.2025 | 146,42 | 147,14 | 144,46 | 146,70 | 0,30% | 1.154,00 |
| 30.06.2025 | 147,92 | 149,00 | 145,80 | 146,26 | -0,54% | 4.449,00 |
| 27.06.2025 | 147,28 | 148,04 | 146,08 | 147,06 | 0,27% | 1.087,00 |
| 26.06.2025 | 146,70 | 147,44 | 145,02 | 146,66 | 0,29% | 1.662,00 |
| 25.06.2025 | 149,58 | 151,68 | 146,00 | 146,24 | -2,09% | 3.576,00 |
| 24.06.2025 | 151,28 | 159,16 | 148,00 | 149,36 | 1,61% | 5.758,00 |
| 23.06.2025 | 141,98 | 152,32 | 141,82 | 147,00 | 3,99% | 2.625,00 |
| 20.06.2025 | 139,42 | 142,00 | 139,14 | 141,36 | 1,51% | 976,00 |
| 19.06.2025 | 140,00 | 140,62 | 138,92 | 139,26 | -1,25% | 314,00 |
| 18.06.2025 | 142,72 | 142,72 | 140,00 | 141,02 | -1,60% | 489,00 |
| 17.06.2025 | 141,70 | 143,82 | 141,68 | 143,32 | -0,06% | 1.463,00 |
| 16.06.2025 | 141,86 | 143,40 | 140,38 | 143,40 | 1,75% | 2.350,00 |
| 13.06.2025 | 143,44 | 144,78 | 140,60 | 140,94 | -2,73% | 4.178,00 |
| 12.06.2025 | 145,96 | 146,04 | 143,32 | 144,90 | -1,00% | 1.163,00 |
| 11.06.2025 | 147,20 | 148,10 | 145,22 | 146,36 | -0,61% | 662,00 |
| 10.06.2025 | 146,20 | 148,04 | 145,62 | 147,26 | -0,31% | 809,00 |
| 09.06.2025 | 145,98 | 148,30 | 145,98 | 147,72 | 0,76% | 1.053,00 |
| 06.06.2025 | 145,48 | 147,04 | 145,14 | 146,60 | 1,29% | 777,00 |
| 05.06.2025 | 143,24 | 144,74 | 142,36 | 144,74 | 0,60% | 1.282,00 |
| 04.06.2025 | 141,20 | 144,08 | 141,20 | 143,88 | 1,04% | 866,00 |
| 03.06.2025 | 140,76 | 142,40 | 139,38 | 142,40 | 0,64% | 1.588,00 |
| 02.06.2025 | 144,00 | 144,98 | 140,92 | 141,50 | -1,28% | 793,00 |
| 30.05.2025 | 141,18 | 143,34 | 140,36 | 143,34 | 2,39% | 635,00 |