58,550€
0,81%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 58,15 | 59,00 | 57,94 | 58,56 | 1,00% | 13.808,00 |
| 11.12.2025 | 56,74 | 58,30 | 56,35 | 57,98 | 2,12% | 18.166,00 |
| 10.12.2025 | 57,15 | 57,18 | 56,35 | 56,78 | -0,07% | 13.320,00 |
| 09.12.2025 | 56,66 | 57,39 | 56,02 | 56,82 | 0,62% | 12.716,00 |
| 08.12.2025 | 57,11 | 57,94 | 56,22 | 56,47 | -0,79% | 10.934,00 |
| 05.12.2025 | 56,88 | 57,87 | 56,51 | 56,92 | 0,62% | 12.391,00 |
| 04.12.2025 | 57,39 | 57,40 | 55,95 | 56,57 | -0,57% | 8.885,00 |
| 03.12.2025 | 55,10 | 58,01 | 55,09 | 56,89 | 4,79% | 17.471,00 |
| 02.12.2025 | 54,30 | 55,23 | 53,16 | 54,29 | 0,23% | 5.611,00 |
| 01.12.2025 | 52,73 | 55,01 | 52,07 | 54,17 | 2,29% | 11.556,00 |
| 28.11.2025 | 53,15 | 53,85 | 52,51 | 52,95 | 0,27% | 4.745,00 |
| 27.11.2025 | 52,61 | 52,98 | 52,34 | 52,81 | 0,62% | 2.951,00 |
| 26.11.2025 | 52,93 | 53,19 | 52,37 | 52,48 | -0,41% | 8.553,00 |
| 25.11.2025 | 52,62 | 53,21 | 52,25 | 52,70 | 0,40% | 3.661,00 |
| 24.11.2025 | 53,12 | 53,19 | 51,95 | 52,49 | -0,34% | 8.464,00 |
| 21.11.2025 | 51,72 | 53,72 | 50,56 | 52,67 | 0,74% | 9.064,00 |
| 20.11.2025 | 53,18 | 53,98 | 52,09 | 52,28 | -1,77% | 14.724,00 |
| 19.11.2025 | 53,05 | 53,45 | 52,33 | 53,22 | -0,02% | 6.948,00 |
| 18.11.2025 | 53,17 | 54,03 | 52,79 | 53,23 | -2,10% | 8.065,00 |
| 17.11.2025 | 54,71 | 55,35 | 54,09 | 54,37 | -0,35% | 7.908,00 |
| 14.11.2025 | 55,40 | 55,40 | 54,22 | 54,56 | -2,09% | 12.856,00 |
| 13.11.2025 | 55,91 | 57,53 | 54,51 | 55,73 | 0,34% | 10.094,00 |
| 12.11.2025 | 55,62 | 55,99 | 54,61 | 55,54 | 0,60% | 15.127,00 |
| 11.11.2025 | 55,00 | 55,55 | 54,37 | 55,21 | 0,12% | 7.713,00 |
| 10.11.2025 | 56,20 | 56,20 | 54,25 | 55,14 | 0,59% | 24.018,00 |
| 07.11.2025 | 53,01 | 55,20 | 52,42 | 54,82 | 3,06% | 27.932,00 |
| 06.11.2025 | 55,69 | 55,98 | 53,18 | 53,19 | -4,77% | 29.655,00 |
| 05.11.2025 | 55,69 | 56,51 | 55,40 | 55,86 | -0,43% | 11.610,00 |
| 04.11.2025 | 56,39 | 57,52 | 55,31 | 56,10 | -0,87% | 18.146,00 |
| 03.11.2025 | 58,19 | 58,50 | 56,29 | 56,59 | -0,95% | 35.063,00 |
| 31.10.2025 | 56,83 | 58,71 | 56,47 | 57,13 | 1,35% | 61.482,00 |
| 30.10.2025 | 61,61 | 61,82 | 55,80 | 56,37 | -8,92% | 88.343,00 |
| 29.10.2025 | 110,45 | 110,88 | 57,73 | 61,89 | -43,21% | 258.649,00 |
| 28.10.2025 | 108,63 | 110,30 | 108,18 | 108,99 | 0,14% | 3.848,00 |
| 27.10.2025 | 108,12 | 109,50 | 107,46 | 108,84 | 1,09% | 4.245,00 |
| 24.10.2025 | 107,34 | 108,68 | 106,86 | 107,67 | 0,87% | 1.811,00 |
| 23.10.2025 | 108,13 | 108,82 | 106,42 | 106,74 | -1,47% | 2.295,00 |
| 22.10.2025 | 108,67 | 109,12 | 107,51 | 108,33 | -0,41% | 1.719,00 |
| 21.10.2025 | 106,36 | 109,20 | 105,94 | 108,78 | 1,99% | 4.283,00 |
| 20.10.2025 | 105,44 | 107,24 | 104,52 | 106,66 | 2,54% | 8.120,00 |
| 17.10.2025 | 100,33 | 104,18 | 98,00 | 104,02 | 2,77% | 8.525,00 |
| 16.10.2025 | 104,15 | 104,92 | 100,66 | 101,22 | -2,54% | 5.365,00 |
| 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 |