49,630€
-0,17%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 50,13 | 50,30 | 49,51 | 49,71 | -0,63% | 1.318,00 |
| 13.02.2026 | 49,73 | 50,58 | 49,19 | 50,03 | 0,40% | 5.192,00 |
| 12.02.2026 | 52,87 | 52,90 | 49,78 | 49,83 | -4,75% | 5.605,00 |
| 11.02.2026 | 53,15 | 53,62 | 52,22 | 52,32 | -0,80% | 3.960,00 |
| 10.02.2026 | 52,00 | 53,39 | 47,05 | 52,74 | 4,54% | 20.723,00 |
| 09.02.2026 | 51,20 | 51,49 | 50,22 | 50,45 | -0,08% | 3.343,00 |
| 06.02.2026 | 50,40 | 50,83 | 49,22 | 50,49 | 1,72% | 6.577,00 |
| 05.02.2026 | 50,66 | 51,50 | 49,18 | 49,63 | -2,26% | 4.446,00 |
| 04.02.2026 | 49,56 | 51,10 | 49,01 | 50,78 | 3,27% | 11.085,00 |
| 03.02.2026 | 53,39 | 53,62 | 48,85 | 49,17 | -7,84% | 17.366,00 |
| 02.02.2026 | 53,43 | 55,26 | 52,51 | 53,35 | -0,58% | 6.980,00 |
| 30.01.2026 | 52,96 | 53,94 | 52,64 | 53,66 | 0,94% | 20.523,00 |
| 29.01.2026 | 54,37 | 54,70 | 52,81 | 53,16 | -2,48% | 20.518,00 |
| 28.01.2026 | 55,41 | 55,70 | 54,22 | 54,51 | -1,29% | 5.117,00 |
| 27.01.2026 | 56,52 | 56,80 | 54,60 | 55,23 | -2,11% | 2.986,00 |
| 26.01.2026 | 56,51 | 57,15 | 55,73 | 56,42 | -1,16% | 8.928,00 |
| 23.01.2026 | 57,52 | 57,62 | 56,77 | 57,08 | -0,04% | 6.789,00 |
| 22.01.2026 | 56,62 | 57,53 | 56,11 | 57,10 | 1,29% | 5.965,00 |
| 21.01.2026 | 55,17 | 56,55 | 54,89 | 56,37 | 2,67% | 3.895,00 |
| 20.01.2026 | 56,10 | 56,44 | 54,60 | 54,91 | -3,02% | 8.671,00 |
| 19.01.2026 | 57,09 | 57,09 | 56,22 | 56,62 | -1,32% | 6.889,00 |
| 16.01.2026 | 57,69 | 57,75 | 56,91 | 57,38 | -0,48% | 3.142,00 |
| 15.01.2026 | 58,26 | 58,65 | 57,22 | 57,65 | 0,39% | 3.181,00 |
| 14.01.2026 | 57,71 | 57,87 | 57,03 | 57,43 | 0,10% | 5.070,00 |
| 13.01.2026 | 58,45 | 58,82 | 56,61 | 57,37 | -1,74% | 7.380,00 |
| 12.01.2026 | 59,74 | 59,74 | 57,65 | 58,38 | -2,24% | 5.905,00 |
| 09.01.2026 | 59,81 | 60,16 | 59,24 | 59,72 | 0,09% | 3.943,00 |
| 08.01.2026 | 58,62 | 60,50 | 58,49 | 59,67 | 0,73% | 13.381,00 |
| 07.01.2026 | 58,56 | 59,30 | 57,73 | 59,23 | 0,88% | 12.036,00 |
| 06.01.2026 | 57,48 | 58,99 | 57,02 | 58,72 | 2,41% | 8.323,00 |
| 05.01.2026 | 56,55 | 58,08 | 55,93 | 57,34 | 2,37% | 10.749,00 |
| 02.01.2026 | 57,53 | 58,02 | 55,43 | 56,01 | -1,50% | 13.112,00 |
| 30.12.2025 | 56,85 | 56,88 | 55,51 | 56,86 | -0,56% | 1.579,00 |
| 29.12.2025 | 57,27 | 57,53 | 56,39 | 57,18 | -0,70% | 8.794,00 |
| 23.12.2025 | 58,28 | 58,49 | 57,28 | 57,58 | -1,37% | 5.730,00 |
| 22.12.2025 | 57,99 | 58,86 | 57,52 | 58,38 | 1,20% | 11.082,00 |
| 19.12.2025 | 58,17 | 58,51 | 57,58 | 57,69 | -0,40% | 2.234,00 |
| 18.12.2025 | 58,17 | 58,97 | 57,49 | 57,92 | -0,32% | 5.884,00 |
| 17.12.2025 | 57,85 | 58,93 | 57,61 | 58,10 | 1,19% | 6.861,00 |
| 16.12.2025 | 58,19 | 58,74 | 57,13 | 57,42 | -1,61% | 4.958,00 |
| 15.12.2025 | 58,78 | 59,66 | 57,99 | 58,36 | -0,35% | 8.908,00 |
| 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 |