107,680€
-1,77%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 109,73 | 110,43 | 106,61 | 107,85 | -1,61% | 471,00 |
| 30.09.2025 | 111,44 | 111,44 | 108,62 | 109,62 | -1,01% | 369,00 |
| 29.09.2025 | 110,85 | 111,51 | 109,49 | 110,74 | -0,08% | 573,00 |
| 26.09.2025 | 110,33 | 111,70 | 109,83 | 110,83 | 0,71% | 872,00 |
| 25.09.2025 | 111,18 | 111,75 | 109,85 | 110,05 | -0,81% | 849,00 |
| 24.09.2025 | 110,06 | 111,53 | 109,59 | 110,95 | 1,08% | 158,00 |
| 23.09.2025 | 110,51 | 111,67 | 109,04 | 109,76 | -0,71% | 949,00 |
| 22.09.2025 | 112,35 | 112,59 | 109,39 | 110,55 | -1,46% | 1.224,00 |
| 19.09.2025 | 112,83 | 114,26 | 111,77 | 112,19 | -0,41% | 587,00 |
| 18.09.2025 | 113,61 | 114,91 | 112,29 | 112,65 | -0,64% | 496,00 |
| 17.09.2025 | 111,97 | 114,11 | 111,49 | 113,38 | 1,26% | 973,00 |
| 16.09.2025 | 113,14 | 113,18 | 110,68 | 111,97 | -0,76% | 536,00 |
| 15.09.2025 | 115,29 | 115,56 | 112,69 | 112,83 | -1,73% | 140,00 |
| 12.09.2025 | 115,86 | 116,49 | 114,60 | 114,82 | -0,50% | 279,00 |
| 11.09.2025 | 113,31 | 116,08 | 112,27 | 115,40 | 1,93% | 982,00 |
| 10.09.2025 | 116,17 | 117,25 | 112,95 | 113,22 | -2,67% | 113,00 |
| 09.09.2025 | 114,65 | 116,51 | 113,88 | 116,32 | 1,50% | 140,00 |
| 08.09.2025 | 115,42 | 116,08 | 112,81 | 114,60 | -0,56% | 412,00 |
| 05.09.2025 | 117,30 | 118,10 | 114,52 | 115,24 | -1,39% | 365,00 |
| 04.09.2025 | 117,74 | 117,93 | 116,10 | 116,86 | -0,46% | 82,00 |
| 03.09.2025 | 117,81 | 118,33 | 116,48 | 117,40 | -0,09% | 395,00 |
| 02.09.2025 | 119,32 | 119,34 | 115,04 | 117,50 | -1,57% | 591,00 |
| 01.09.2025 | 118,04 | 119,98 | 117,50 | 119,38 | 1,15% | 1.740,00 |
| 29.08.2025 | 117,82 | 118,84 | 117,50 | 118,02 | 0,17% | 1.221,00 |
| 28.08.2025 | 118,71 | 119,42 | 116,92 | 117,82 | -0,66% | 25,00 |
| 27.08.2025 | 119,04 | 119,68 | 118,26 | 118,60 | 0,00% | 85,00 |
| 26.08.2025 | 118,65 | 118,66 | 117,30 | 118,60 | 0,23% | 49,00 |
| 25.08.2025 | 119,13 | 120,01 | 117,73 | 118,33 | -0,45% | 14,00 |
| 22.08.2025 | 120,40 | 121,12 | 117,57 | 118,86 | -1,53% | 60,00 |
| 21.08.2025 | 119,74 | 120,72 | 118,47 | 120,71 | 0,51% | 250,00 |
| 20.08.2025 | 119,78 | 120,50 | 118,44 | 120,10 | 0,67% | 43,00 |
| 19.08.2025 | 117,33 | 120,20 | 117,10 | 119,30 | 1,58% | 682,00 |
| 18.08.2025 | 116,97 | 118,10 | 116,10 | 117,44 | 0,48% | 146,00 |
| 15.08.2025 | 114,92 | 117,84 | 114,89 | 116,88 | 1,19% | 153,00 |
| 14.08.2025 | 115,24 | 115,62 | 113,93 | 115,50 | 0,68% | 123,00 |
| 13.08.2025 | 113,37 | 115,54 | 113,09 | 114,72 | 1,32% | 121,00 |
| 12.08.2025 | 113,77 | 114,70 | 113,03 | 113,23 | -0,67% | 183,00 |
| 11.08.2025 | 114,65 | 116,37 | 113,46 | 113,99 | -0,37% | 257,00 |
| 08.08.2025 | 114,15 | 115,42 | 113,11 | 114,41 | 0,61% | 340,00 |
| 07.08.2025 | 116,22 | 116,83 | 112,67 | 113,72 | -1,25% | 373,00 |
| 06.08.2025 | 116,20 | 117,24 | 115,07 | 115,16 | -0,74% | 21,00 |
| 05.08.2025 | 117,94 | 118,46 | 115,73 | 116,02 | -1,34% | 138,00 |
| 04.08.2025 | 116,83 | 118,26 | 116,18 | 117,60 | 0,53% | 86,00 |
| 01.08.2025 | 121,51 | 122,02 | 116,80 | 116,98 | -3,91% | 1.074,00 |
| 31.07.2025 | 123,51 | 124,14 | 121,56 | 121,74 | -1,39% | 487,00 |
| 30.07.2025 | 122,94 | 124,52 | 122,27 | 123,46 | 0,25% | 208,00 |
| 29.07.2025 | 120,67 | 123,47 | 120,67 | 123,15 | 2,03% | 281,00 |
| 28.07.2025 | 121,02 | 123,73 | 120,20 | 120,70 | -0,23% | 1.665,00 |
| 25.07.2025 | 119,32 | 121,08 | 118,02 | 120,98 | 1,43% | 328,00 |
| 24.07.2025 | 122,12 | 123,11 | 118,30 | 119,27 | -1,92% | 3.169,00 |
| 23.07.2025 | 141,64 | 144,68 | 109,79 | 121,61 | -13,80% | 8.419,00 |
| 22.07.2025 | 141,52 | 143,04 | 140,02 | 141,08 | -0,34% | 84,00 |
| 21.07.2025 | 142,99 | 143,65 | 141,00 | 141,56 | -0,81% | 315,00 |
| 18.07.2025 | 144,32 | 144,89 | 142,29 | 142,71 | -1,07% | 90,00 |
| 17.07.2025 | 141,94 | 144,85 | 141,93 | 144,25 | 1,28% | 84,00 |
| 16.07.2025 | 141,62 | 143,36 | 140,69 | 142,42 | 0,52% | 83,00 |
| 15.07.2025 | 143,85 | 143,99 | 141,59 | 141,68 | -0,96% | 250,00 |
| 14.07.2025 | 141,79 | 144,56 | 140,44 | 143,06 | 1,27% | 102,00 |
| 11.07.2025 | 145,11 | 146,89 | 140,31 | 141,27 | -2,55% | 114,00 |
| 10.07.2025 | 146,23 | 146,54 | 144,25 | 144,97 | -0,67% | 1,00 |
| 09.07.2025 | 144,35 | 146,59 | 144,35 | 145,95 | 0,30% | 110,00 |
| 08.07.2025 | 147,68 | 148,42 | 143,94 | 145,52 | -1,62% | 83,00 |
| 07.07.2025 | 148,82 | 150,61 | 147,51 | 147,91 | -1,13% | 112,00 |
| 04.07.2025 | 149,20 | 149,95 | 148,82 | 149,60 | 0,11% | 1,00 |
| 03.07.2025 | 146,30 | 149,72 | 145,88 | 149,43 | 2,25% | 77,00 |
| 02.07.2025 | 146,03 | 147,56 | 144,93 | 146,14 | -0,16% | 65,00 |
| 01.07.2025 | 146,29 | 146,95 | 144,67 | 146,37 | 0,07% | - |
| 30.06.2025 | 146,68 | 149,00 | 145,45 | 146,27 | -0,72% | - |
| 27.06.2025 | 146,57 | 148,01 | 145,67 | 147,33 | 0,61% | - |
| 26.06.2025 | 147,00 | 147,55 | 144,67 | 146,43 | 0,10% | - |
| 25.06.2025 | 148,89 | 151,27 | 146,10 | 146,29 | -1,68% | - |
| 24.06.2025 | 152,99 | 158,68 | 147,65 | 148,79 | 1,00% | 784,00 |
| 23.06.2025 | 141,63 | 152,02 | 141,58 | 147,32 | 4,10% | 91,00 |
| 20.06.2025 | 139,75 | 142,95 | 139,61 | 141,52 | 1,67% | - |
| 19.06.2025 | 140,68 | 141,06 | 139,15 | 139,20 | -0,88% | 53,00 |
| 18.06.2025 | 142,52 | 142,63 | 138,82 | 140,44 | -1,25% | 2,00 |
| 17.06.2025 | 142,66 | 143,57 | 141,75 | 142,22 | -0,32% | - |
| 16.06.2025 | 141,26 | 143,19 | 140,41 | 142,67 | 1,19% | 21,00 |
| 13.06.2025 | 145,17 | 145,75 | 140,66 | 140,99 | -2,73% | 160,00 |
| 12.06.2025 | 146,31 | 146,31 | 143,57 | 144,95 | -0,88% | 8,00 |
| 11.06.2025 | 147,87 | 147,87 | 144,82 | 146,23 | -1,04% | 47,00 |
| 10.06.2025 | 147,23 | 148,46 | 145,34 | 147,77 | 0,99% | 130,00 |
| 09.06.2025 | 146,33 | 148,46 | 145,62 | 146,32 | -0,09% | 33,00 |
| 06.06.2025 | 144,73 | 147,30 | 144,65 | 146,45 | 1,24% | 154,00 |
| 05.06.2025 | 143,19 | 144,86 | 142,46 | 144,66 | 0,50% | 33,00 |
| 04.06.2025 | 141,85 | 144,30 | 140,66 | 143,94 | 0,93% | 59,00 |
| 03.06.2025 | 141,50 | 142,61 | 138,42 | 142,61 | 0,81% | - |
| 02.06.2025 | 143,50 | 144,14 | 139,78 | 141,46 | -1,13% | 199,00 |
| 30.05.2025 | 140,92 | 143,20 | 139,00 | 143,08 | 2,09% | 373,00 |
| 29.05.2025 | 142,40 | 144,67 | 139,49 | 140,15 | -1,43% | 47,00 |
| 28.05.2025 | 141,52 | 142,23 | 138,29 | 142,18 | 0,80% | 321,00 |
| 27.05.2025 | 140,43 | 142,44 | 140,17 | 141,05 | 0,43% | 296,00 |
| 26.05.2025 | 140,22 | 141,73 | 139,23 | 140,45 | 0,26% | 406,00 |
| 23.05.2025 | 143,12 | 144,30 | 139,57 | 140,09 | -2,10% | 74,00 |
| 22.05.2025 | 143,11 | 144,34 | 141,96 | 143,09 | -0,39% | 7,00 |
| 21.05.2025 | 146,37 | 147,24 | 143,18 | 143,65 | -2,34% | 111,00 |
| 20.05.2025 | 150,03 | 150,99 | 146,84 | 147,09 | -2,26% | 102,00 |
| 19.05.2025 | 149,57 | 150,78 | 146,03 | 150,49 | 0,68% | 118,00 |
| 16.05.2025 | 142,01 | 150,68 | 141,72 | 149,47 | 5,23% | 913,00 |
| 15.05.2025 | 169,93 | 170,47 | 140,83 | 142,04 | -16,48% | 237,00 |