42,950€
1,24%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 42,35 | 43,03 | 42,33 | 42,90 | 1,12% | 4.139,00 |
| 19.10.2026 | 42,50 | 42,65 | 41,80 | 42,43 | 0,53% | 2.261,00 |
| 16.10.2026 | 42,30 | 42,55 | 41,65 | 42,20 | 0,30% | 1.380,00 |
| 15.10.2026 | 41,18 | 42,33 | 40,45 | 42,08 | 2,31% | - |
| 14.10.2026 | 41,58 | 42,20 | 40,90 | 41,13 | -1,02% | 5.760,00 |
| 13.10.2026 | 40,98 | 41,85 | 40,95 | 41,55 | 0,54% | 1.284,00 |
| 12.10.2026 | 40,78 | 41,85 | 40,45 | 41,33 | 1,79% | 1.045,00 |
| 09.10.2026 | 41,10 | 41,33 | 40,48 | 40,60 | -0,67% | 776,00 |
| 08.10.2026 | 40,40 | 40,90 | 39,70 | 40,88 | 0,99% | 3.709,00 |
| 07.10.2026 | 40,75 | 41,20 | 40,20 | 40,48 | -0,12% | 3.557,00 |
| 06.10.2026 | 41,20 | 41,45 | 40,35 | 40,53 | -1,16% | 2.962,00 |
| 05.10.2026 | 39,70 | 41,03 | 39,20 | 41,00 | 4,06% | 2.792,00 |
| 02.10.2026 | 40,43 | 40,70 | 39,00 | 39,40 | -2,41% | 4.538,00 |
| 01.10.2026 | 40,50 | 40,98 | 39,70 | 40,38 | 0,69% | 3.188,00 |
| 30.09.2026 | 40,20 | 40,43 | 39,60 | 40,10 | -0,19% | 5.386,00 |
| 29.09.2026 | 40,40 | 40,68 | 40,00 | 40,18 | -0,80% | 1.456,00 |
| 28.09.2026 | 40,65 | 41,98 | 39,48 | 40,50 | -1,04% | 5.118,00 |
| 25.09.2026 | 40,70 | 41,08 | 39,88 | 40,93 | 0,99% | 2.475,00 |
| 24.09.2026 | 40,50 | 40,85 | 39,78 | 40,53 | 0,12% | 10.631,00 |
| 23.09.2026 | 40,25 | 40,75 | 39,60 | 40,48 | 0,19% | 9.587,00 |
| 22.09.2026 | 40,63 | 41,33 | 40,00 | 40,40 | -0,74% | 2.409,00 |
| 21.09.2026 | 41,60 | 41,65 | 40,00 | 40,70 | -1,69% | 11.763,00 |
| 18.09.2026 | 43,03 | 43,13 | 41,35 | 41,40 | -3,89% | 5.429,00 |
| 17.09.2026 | 43,33 | 43,60 | 42,75 | 43,08 | -0,58% | 1.011,00 |
| 16.09.2026 | 43,43 | 43,80 | 42,85 | 43,33 | -2,04% | 2.513,00 |
| 15.09.2026 | 44,55 | 44,55 | 43,25 | 44,23 | -0,11% | 1.237,00 |
| 14.09.2026 | 44,28 | 45,83 | 44,03 | 44,28 | -0,11% | 7.340,00 |
| 11.09.2026 | 42,23 | 44,40 | 42,23 | 44,33 | 4,91% | 6.818,00 |
| 10.09.2026 | 42,35 | 42,83 | 41,68 | 42,25 | -0,06% | 4.247,00 |
| 09.09.2026 | 43,83 | 44,05 | 42,05 | 42,28 | -3,21% | 6.916,00 |
| 08.09.2026 | 45,25 | 45,75 | 43,38 | 43,68 | -2,78% | 7.218,00 |
| 07.09.2026 | 45,90 | 45,90 | 44,60 | 44,93 | -1,75% | 1.544,00 |
| 04.09.2026 | 45,43 | 46,13 | 44,08 | 45,73 | 0,77% | 3.043,00 |
| 03.09.2026 | 44,85 | 45,78 | 44,45 | 45,38 | 0,67% | 2.923,00 |
| 02.09.2026 | 44,45 | 45,78 | 44,20 | 45,08 | 0,84% | 1.808,00 |
| 01.09.2026 | 45,98 | 46,20 | 44,63 | 44,70 | -2,88% | 1.563,00 |
| 31.08.2026 | 45,65 | 46,43 | 45,35 | 46,03 | -0,59% | 6.230,00 |
| 28.08.2026 | 44,80 | 46,33 | 44,80 | 46,30 | 2,66% | 1.413,00 |
| 27.08.2026 | 45,35 | 45,90 | 44,28 | 45,10 | -0,11% | 2.722,00 |
| 26.08.2026 | 44,90 | 45,25 | 44,38 | 45,15 | 0,17% | 608,00 |
| 25.08.2026 | 45,65 | 45,65 | 44,68 | 45,08 | -0,88% | 2.816,00 |
| 24.08.2026 | 44,78 | 45,80 | 44,55 | 45,48 | 1,11% | 2.376,00 |
| 21.08.2026 | 43,80 | 45,20 | 43,20 | 44,98 | 1,93% | 5.970,00 |
| 20.08.2026 | 44,50 | 44,95 | 43,60 | 44,13 | -1,40% | 3.754,00 |
| 19.08.2026 | 44,80 | 45,40 | 44,40 | 44,75 | -1,27% | 2.099,00 |
| 18.08.2026 | 45,00 | 46,13 | 44,80 | 45,33 | 0,28% | 6.867,00 |
| 17.08.2026 | 47,35 | 47,35 | 45,05 | 45,20 | -3,88% | 4.993,00 |
| 14.08.2026 | 47,90 | 48,15 | 46,75 | 47,03 | -2,39% | 3.492,00 |
| 13.08.2026 | 44,60 | 48,55 | 44,50 | 48,18 | 8,14% | 3.735,00 |
| 12.08.2026 | 46,08 | 46,25 | 43,90 | 44,55 | -2,57% | 6.419,00 |
| 11.08.2026 | 45,35 | 45,98 | 44,70 | 45,73 | 1,22% | 775,00 |
| 10.08.2026 | 45,43 | 45,90 | 44,25 | 45,18 | 0,00% | 4.186,00 |
| 07.08.2026 | 46,70 | 46,95 | 44,48 | 45,18 | -1,95% | 6.869,00 |
| 06.08.2026 | 46,80 | 47,50 | 40,88 | 46,08 | -1,97% | 20.199,00 |
| 05.08.2026 | 48,35 | 49,23 | 46,48 | 47,00 | -1,42% | 6.143,00 |
| 04.08.2026 | 47,50 | 47,80 | 46,05 | 47,68 | 0,47% | 3.431,00 |
| 03.08.2026 | 47,00 | 48,18 | 46,65 | 47,45 | 1,77% | 4.263,00 |
| 31.07.2026 | 47,43 | 47,45 | 45,93 | 46,63 | 0,11% | 3.481,00 |
| 30.07.2026 | 48,30 | 48,70 | 46,13 | 46,58 | -4,51% | 4.398,00 |
| 29.07.2026 | 48,05 | 49,18 | 47,55 | 48,78 | 2,96% | 2.929,00 |
| 28.07.2026 | 45,63 | 47,98 | 45,60 | 47,38 | 3,05% | 3.906,00 |
| 27.07.2026 | 45,05 | 46,28 | 44,58 | 45,98 | 2,34% | 6.338,00 |
| 24.07.2026 | 43,78 | 45,43 | 43,60 | 44,93 | 2,16% | 3.105,00 |
| 23.07.2026 | 43,95 | 44,30 | 43,68 | 43,98 | 0,06% | 1.715,00 |
| 22.07.2026 | 44,45 | 44,75 | 43,78 | 43,95 | -1,29% | 3.931,00 |
| 21.07.2026 | 45,08 | 45,45 | 44,30 | 44,53 | -1,11% | 2.601,00 |
| 20.07.2026 | 44,25 | 45,53 | 43,83 | 45,03 | 1,07% | 2.911,00 |
| 17.07.2026 | 44,50 | 45,70 | 43,93 | 44,55 | 0,68% | 5.276,00 |
| 16.07.2026 | 43,95 | 44,93 | 43,75 | 44,25 | 1,03% | 1.200,00 |
| 15.07.2026 | 43,55 | 45,40 | 43,35 | 43,80 | 0,98% | 4.107,00 |
| 14.07.2026 | 44,90 | 45,45 | 43,30 | 43,38 | -4,51% | 5.325,00 |
| 13.07.2026 | 44,00 | 45,73 | 43,60 | 45,43 | 3,18% | 3.438,00 |
| 10.07.2026 | 44,75 | 45,78 | 43,88 | 44,03 | -2,11% | 2.200,00 |
| 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 |