45,175€
1,57%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 44,40 | 45,08 | 43,63 | 44,98 | 1,12% | 958,00 |
| 08.07.2026 | 46,18 | 46,30 | 44,43 | 44,48 | -3,79% | 3.725,00 |
| 07.07.2026 | 46,70 | 48,90 | 46,13 | 46,23 | 1,82% | 8.327,00 |
| 06.07.2026 | 46,10 | 46,28 | 44,58 | 45,40 | -1,04% | 1.637,00 |
| 03.07.2026 | 46,15 | 46,30 | 45,05 | 45,88 | -1,18% | 3.435,00 |
| 02.07.2026 | 44,73 | 46,43 | 44,40 | 46,43 | 3,69% | 2.955,00 |
| 01.07.2026 | 42,88 | 45,50 | 42,48 | 44,78 | 4,80% | 7.118,00 |
| 30.06.2026 | 43,08 | 43,25 | 41,33 | 42,73 | -0,29% | 4.150,00 |
| 29.06.2026 | 43,90 | 44,30 | 42,50 | 42,85 | 0,00% | 11.076,00 |
| 26.06.2026 | 41,80 | 42,98 | 41,58 | 42,85 | 1,90% | 4.955,00 |
| 25.06.2026 | 42,53 | 43,00 | 41,60 | 42,05 | -1,00% | 3.313,00 |
| 24.06.2026 | 41,70 | 43,03 | 41,45 | 42,48 | 1,43% | 3.282,00 |
| 23.06.2026 | 41,18 | 42,25 | 40,95 | 41,88 | 1,33% | 6.925,00 |
| 22.06.2026 | 42,55 | 42,68 | 41,30 | 41,33 | -2,42% | 8.530,00 |
| 19.06.2026 | 41,95 | 42,75 | 41,60 | 42,35 | 0,41% | 4.266,00 |
| 18.06.2026 | 42,93 | 43,55 | 41,68 | 42,18 | -4,74% | 4.109,00 |
| 17.06.2026 | 43,70 | 45,15 | 43,05 | 44,28 | 3,51% | 10.086,00 |
| 16.06.2026 | 41,43 | 42,95 | 41,25 | 42,78 | 4,08% | 26.223,00 |
| 15.06.2026 | 46,95 | 47,25 | 41,03 | 41,10 | -11,80% | 33.240,00 |
| 12.06.2026 | 45,80 | 46,63 | 45,30 | 46,60 | 1,69% | 4.727,00 |
| 11.06.2026 | 46,40 | 46,85 | 45,00 | 45,83 | -1,29% | 2.417,00 |
| 10.06.2026 | 46,30 | 47,00 | 45,50 | 46,43 | 0,05% | 891,00 |
| 09.06.2026 | 45,78 | 47,03 | 45,38 | 46,40 | 0,43% | 4.228,00 |
| 08.06.2026 | 46,90 | 47,63 | 46,03 | 46,20 | -1,81% | 1.935,00 |
| 05.06.2026 | 47,95 | 48,10 | 46,35 | 47,05 | -2,94% | 5.341,00 |
| 04.06.2026 | 47,25 | 48,98 | 47,08 | 48,48 | 1,95% | 3.481,00 |
| 03.06.2026 | 48,58 | 48,80 | 45,68 | 47,55 | -3,01% | 5.415,00 |
| 02.06.2026 | 50,55 | 50,70 | 48,38 | 49,03 | -2,92% | 7.670,00 |
| 01.06.2026 | 48,90 | 50,70 | 48,20 | 50,50 | 3,64% | 10.845,00 |
| 29.05.2026 | 47,85 | 49,15 | 47,55 | 48,73 | 1,35% | 5.084,00 |
| 28.05.2026 | 48,33 | 49,15 | 47,35 | 48,08 | 0,16% | 4.136,00 |
| 27.05.2026 | 47,88 | 49,20 | 47,35 | 48,00 | 0,37% | 2.855,00 |
| 26.05.2026 | 50,00 | 50,00 | 47,68 | 47,83 | -6,13% | 6.494,00 |
| 25.05.2026 | 49,75 | 51,40 | 49,25 | 50,95 | 4,25% | 3.894,00 |
| 22.05.2026 | 48,40 | 49,45 | 47,85 | 48,88 | 1,98% | 2.221,00 |
| 21.05.2026 | 48,48 | 48,78 | 47,40 | 47,93 | -1,39% | 7.764,00 |
| 20.05.2026 | 48,38 | 48,85 | 47,00 | 48,60 | 0,67% | 3.221,00 |
| 19.05.2026 | 48,68 | 49,65 | 48,00 | 48,28 | -1,38% | 2.637,00 |
| 18.05.2026 | 47,45 | 49,30 | 47,15 | 48,95 | 2,84% | 7.291,00 |
| 15.05.2026 | 45,85 | 47,93 | 45,30 | 47,60 | 4,10% | 6.392,00 |
| 14.05.2026 | 44,83 | 47,15 | 44,73 | 45,73 | 2,35% | 4.393,00 |
| 13.05.2026 | 46,93 | 47,35 | 44,55 | 44,68 | -4,85% | 11.081,00 |
| 12.05.2026 | 46,05 | 46,98 | 46,05 | 46,95 | 1,29% | 2.323,00 |
| 11.05.2026 | 47,15 | 47,55 | 45,98 | 46,35 | -2,06% | 19.617,00 |
| 08.05.2026 | 48,48 | 49,35 | 46,43 | 47,33 | -2,17% | 6.847,00 |
| 07.05.2026 | 47,93 | 49,08 | 47,45 | 48,38 | 0,94% | 15.213,00 |
| 06.05.2026 | 49,05 | 49,40 | 47,35 | 47,93 | -2,34% | 11.391,00 |
| 05.05.2026 | 54,10 | 55,45 | 48,03 | 49,08 | -8,95% | 19.890,00 |
| 04.05.2026 | 53,55 | 54,65 | 52,90 | 53,90 | 1,22% | 2.378,00 |
| 30.04.2026 | 53,00 | 53,35 | 51,95 | 53,25 | 0,47% | 2.917,00 |
| 29.04.2026 | 52,95 | 53,40 | 52,30 | 53,00 | 0,57% | 5.901,00 |
| 28.04.2026 | 52,50 | 53,35 | 51,70 | 52,70 | 0,76% | 4.764,00 |
| 27.04.2026 | 51,65 | 52,50 | 51,20 | 52,30 | 0,67% | 1.771,00 |
| 24.04.2026 | 52,60 | 53,00 | 51,40 | 51,95 | -0,76% | 3.987,00 |
| 23.04.2026 | 53,30 | 54,05 | 51,80 | 52,35 | -2,33% | 4.706,00 |
| 22.04.2026 | 54,20 | 54,60 | 53,30 | 53,60 | -1,02% | 1.961,00 |
| 21.04.2026 | 54,55 | 55,45 | 54,00 | 54,15 | -1,19% | 3.093,00 |
| 20.04.2026 | 53,70 | 55,25 | 53,40 | 54,80 | 1,39% | 4.856,00 |
| 17.04.2026 | 53,00 | 54,50 | 52,90 | 54,05 | 1,89% | 7.782,00 |
| 16.04.2026 | 52,15 | 53,30 | 51,90 | 53,05 | 2,02% | 6.283,00 |
| 15.04.2026 | 50,50 | 52,30 | 50,30 | 52,00 | 3,79% | 17.619,00 |
| 14.04.2026 | 50,20 | 50,50 | 49,55 | 50,10 | 0,40% | 12.821,00 |
| 13.04.2026 | 47,53 | 50,30 | 47,35 | 49,90 | 4,45% | 2.015,00 |
| 10.04.2026 | 48,25 | 48,35 | 47,25 | 47,78 | -0,52% | 2.053,00 |
| 09.04.2026 | 48,65 | 48,65 | 47,25 | 48,03 | -1,03% | 1.716,00 |
| 08.04.2026 | 48,80 | 49,78 | 47,88 | 48,53 | 2,27% | 4.044,00 |
| 07.04.2026 | 48,78 | 49,05 | 47,45 | 47,45 | -2,20% | 3.054,00 |
| 02.04.2026 | 47,45 | 49,44 | 47,13 | 48,52 | 1,63% | 2.008,00 |
| 01.04.2026 | 48,29 | 48,58 | 46,33 | 47,74 | -1,09% | 2.988,00 |
| 31.03.2026 | 47,92 | 48,55 | 46,99 | 48,27 | 1,53% | 4.449,00 |
| 30.03.2026 | 46,74 | 48,07 | 46,54 | 47,54 | 2,03% | 7.120,00 |
| 27.03.2026 | 48,51 | 48,59 | 45,93 | 46,59 | -3,56% | 6.497,00 |
| 26.03.2026 | 48,90 | 49,46 | 48,11 | 48,31 | -1,52% | 6.580,00 |
| 25.03.2026 | 48,86 | 50,02 | 47,93 | 49,06 | 0,37% | 1.182,00 |
| 24.03.2026 | 49,79 | 49,87 | 48,26 | 48,88 | -2,31% | 3.708,00 |
| 23.03.2026 | 49,32 | 50,33 | 48,44 | 50,03 | 1,55% | 7.459,00 |
| 20.03.2026 | 49,28 | 49,78 | 48,78 | 49,27 | 0,28% | 1.178,00 |
| 19.03.2026 | 49,85 | 50,78 | 48,47 | 49,13 | -1,48% | 3.747,00 |
| 18.03.2026 | 50,77 | 50,92 | 49,16 | 49,87 | -1,17% | 1.746,00 |
| 17.03.2026 | 49,92 | 51,62 | 49,68 | 50,46 | 1,21% | 4.712,00 |
| 16.03.2026 | 50,00 | 50,10 | 49,29 | 49,86 | 0,86% | 1.640,00 |
| 13.03.2026 | 49,11 | 49,92 | 48,75 | 49,43 | 1,49% | 3.159,00 |
| 12.03.2026 | 51,00 | 51,12 | 48,51 | 48,71 | -3,96% | 4.072,00 |
| 11.03.2026 | 51,19 | 51,84 | 50,12 | 50,72 | -0,87% | 4.753,00 |
| 10.03.2026 | 52,81 | 52,89 | 50,27 | 51,16 | -3,54% | 3.914,00 |
| 09.03.2026 | 53,62 | 53,94 | 51,91 | 53,04 | -1,71% | 7.668,00 |
| 06.03.2026 | 55,16 | 55,49 | 53,00 | 53,97 | -1,70% | 4.201,00 |
| 05.03.2026 | 54,02 | 55,64 | 53,54 | 54,90 | 2,24% | 2.042,00 |
| 04.03.2026 | 53,82 | 54,17 | 53,17 | 53,70 | -1,01% | 2.031,00 |
| 03.03.2026 | 52,58 | 54,56 | 51,79 | 54,25 | 2,69% | 4.440,00 |
| 02.03.2026 | 51,82 | 53,19 | 51,40 | 52,83 | 0,69% | 3.600,00 |
| 27.02.2026 | 52,10 | 52,90 | 50,92 | 52,47 | -0,17% | 9.310,00 |
| 26.02.2026 | 51,80 | 53,40 | 51,66 | 52,56 | 1,02% | 5.347,00 |
| 25.02.2026 | 50,15 | 53,20 | 50,01 | 52,03 | 3,56% | 5.809,00 |
| 24.02.2026 | 49,70 | 50,71 | 49,30 | 50,24 | 1,32% | 1.689,00 |
| 23.02.2026 | 51,52 | 52,02 | 49,47 | 49,58 | -4,91% | 4.775,00 |
| 20.02.2026 | 52,42 | 52,80 | 51,75 | 52,14 | -0,32% | 2.359,00 |
| 19.02.2026 | 53,42 | 53,90 | 51,71 | 52,31 | -2,09% | 3.606,00 |
| 18.02.2026 | 53,55 | 54,25 | 52,33 | 53,43 | -0,06% | 6.421,00 |
| 17.02.2026 | 49,63 | 53,84 | 49,51 | 53,46 | 7,53% | 5.061,00 |