52,660€
-2,87%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 54,30 | 54,30 | 51,96 | 52,74 | -2,72% | 45,00 |
| 06.03.2026 | 55,02 | 55,33 | 53,03 | 54,22 | -1,58% | 390,00 |
| 05.03.2026 | 53,42 | 55,65 | 53,42 | 55,09 | 2,62% | 92,00 |
| 04.03.2026 | 54,15 | 54,22 | 53,15 | 53,68 | -0,56% | 46,00 |
| 03.03.2026 | 53,02 | 54,54 | 51,79 | 53,98 | 2,04% | 177,00 |
| 02.03.2026 | 51,86 | 53,19 | 51,25 | 52,90 | 0,68% | 329,00 |
| 27.02.2026 | 52,12 | 52,68 | 50,95 | 52,55 | 0,10% | 272,00 |
| 26.02.2026 | 51,95 | 53,42 | 51,78 | 52,49 | 0,78% | 77,00 |
| 25.02.2026 | 50,16 | 53,20 | 50,01 | 52,09 | 3,95% | 401,00 |
| 24.02.2026 | 49,45 | 50,71 | 49,21 | 50,11 | 1,17% | 826,00 |
| 23.02.2026 | 52,16 | 52,16 | 49,47 | 49,53 | -5,02% | 672,00 |
| 20.02.2026 | 52,43 | 52,67 | 51,75 | 52,15 | -0,23% | 412,00 |
| 19.02.2026 | 53,42 | 53,86 | 51,74 | 52,27 | -2,24% | 534,00 |
| 18.02.2026 | 53,48 | 54,11 | 52,33 | 53,46 | 0,21% | 460,00 |
| 17.02.2026 | 49,71 | 53,84 | 49,60 | 53,35 | 7,37% | 1.559,00 |
| 16.02.2026 | 50,02 | 50,44 | 49,64 | 49,69 | -0,61% | 25,00 |
| 13.02.2026 | 49,70 | 50,58 | 49,19 | 50,00 | 0,98% | 831,00 |
| 12.02.2026 | 52,33 | 52,90 | 49,50 | 49,51 | -5,45% | 424,00 |
| 11.02.2026 | 52,91 | 53,61 | 52,25 | 52,37 | -0,91% | 279,00 |
| 10.02.2026 | 51,70 | 53,42 | 47,18 | 52,85 | 4,71% | 4.574,00 |
| 09.02.2026 | 50,78 | 51,42 | 50,22 | 50,47 | -0,37% | 1.166,00 |
| 06.02.2026 | 49,51 | 50,82 | 49,07 | 50,66 | 1,98% | 200,00 |
| 05.02.2026 | 50,59 | 51,53 | 49,17 | 49,67 | -2,19% | 577,00 |
| 04.02.2026 | 49,13 | 51,08 | 49,03 | 50,78 | 3,44% | 393,00 |
| 03.02.2026 | 53,48 | 53,72 | 49,05 | 49,09 | -8,25% | 2.613,00 |
| 02.02.2026 | 53,82 | 54,28 | 53,02 | 53,51 | -0,46% | 1.689,00 |
| 30.01.2026 | 53,20 | 53,94 | 52,64 | 53,75 | 1,08% | 233,00 |
| 29.01.2026 | 54,40 | 54,72 | 52,90 | 53,18 | -2,49% | 322,00 |
| 28.01.2026 | 55,23 | 55,73 | 54,20 | 54,54 | -1,29% | 344,00 |
| 27.01.2026 | 56,33 | 56,80 | 54,62 | 55,25 | -2,04% | 126,00 |
| 26.01.2026 | 56,92 | 57,19 | 55,81 | 56,40 | -1,16% | 68,00 |
| 23.01.2026 | 57,21 | 57,55 | 56,78 | 57,06 | -0,09% | 54,00 |
| 22.01.2026 | 56,16 | 57,55 | 56,16 | 57,11 | 1,44% | 305,00 |
| 21.01.2026 | 55,00 | 56,49 | 54,90 | 56,30 | 2,48% | 289,00 |
| 20.01.2026 | 56,82 | 56,82 | 54,81 | 54,93 | -3,33% | 266,00 |
| 19.01.2026 | 57,36 | 57,56 | 56,50 | 56,83 | -1,01% | 786,00 |
| 16.01.2026 | 57,66 | 57,72 | 56,88 | 57,41 | -0,33% | 300,00 |
| 15.01.2026 | 57,81 | 58,70 | 57,22 | 57,60 | -0,10% | 632,00 |
| 14.01.2026 | 57,34 | 57,82 | 57,00 | 57,66 | 0,85% | 280,00 |
| 13.01.2026 | 58,35 | 58,82 | 56,64 | 57,17 | -2,06% | 672,00 |
| 12.01.2026 | 60,08 | 60,08 | 57,61 | 58,38 | -2,35% | 744,00 |
| 09.01.2026 | 59,53 | 60,24 | 59,18 | 59,78 | 0,13% | 671,00 |
| 08.01.2026 | 58,85 | 60,45 | 58,42 | 59,71 | 0,78% | 856,00 |
| 07.01.2026 | 58,59 | 59,29 | 57,73 | 59,25 | 1,02% | 759,00 |
| 06.01.2026 | 57,33 | 58,96 | 57,01 | 58,65 | 2,57% | 455,00 |
| 05.01.2026 | 56,01 | 58,08 | 55,38 | 57,18 | 1,97% | 1.659,00 |
| 02.01.2026 | 56,92 | 57,92 | 55,43 | 56,07 | -1,38% | 1.127,00 |
| 30.12.2025 | 56,92 | 56,92 | 56,00 | 56,86 | -0,60% | - |
| 29.12.2025 | 57,22 | 57,67 | 56,40 | 57,20 | -0,61% | 365,00 |
| 23.12.2025 | 58,25 | 58,68 | 57,36 | 57,55 | -1,43% | 534,00 |
| 22.12.2025 | 58,00 | 60,01 | 57,55 | 58,39 | 1,20% | 1.082,00 |
| 19.12.2025 | 58,15 | 58,56 | 57,59 | 57,69 | -0,40% | 275,00 |
| 18.12.2025 | 57,90 | 58,94 | 57,39 | 57,92 | -0,17% | 252,00 |
| 17.12.2025 | 57,79 | 59,05 | 57,60 | 58,02 | 1,09% | 219,00 |
| 16.12.2025 | 58,39 | 58,80 | 57,24 | 57,40 | -2,10% | 190,00 |
| 15.12.2025 | 58,63 | 59,67 | 57,81 | 58,63 | 0,04% | 686,00 |
| 12.12.2025 | 58,05 | 59,08 | 57,94 | 58,60 | 0,87% | 621,00 |
| 11.12.2025 | 56,87 | 58,32 | 56,27 | 58,10 | 2,39% | 3.445,00 |
| 10.12.2025 | 57,19 | 57,19 | 56,36 | 56,74 | -0,06% | 4.822,00 |
| 09.12.2025 | 56,55 | 57,40 | 55,76 | 56,78 | 0,60% | 499,00 |
| 08.12.2025 | 56,98 | 58,00 | 56,22 | 56,44 | -0,92% | 966,00 |
| 05.12.2025 | 56,77 | 57,88 | 56,59 | 56,96 | 0,40% | 1.769,00 |
| 04.12.2025 | 57,50 | 57,53 | 55,95 | 56,74 | -0,66% | 1.283,00 |
| 03.12.2025 | 54,01 | 58,06 | 54,01 | 57,11 | 5,10% | 1.230,00 |
| 02.12.2025 | 54,16 | 55,23 | 53,14 | 54,34 | 0,69% | 298,00 |
| 01.12.2025 | 52,89 | 54,94 | 51,98 | 53,97 | 2,06% | 1.166,00 |
| 28.11.2025 | 52,57 | 53,86 | 52,54 | 52,88 | 0,11% | 436,00 |
| 27.11.2025 | 52,61 | 53,07 | 52,50 | 52,82 | 0,22% | 436,00 |
| 26.11.2025 | 52,74 | 53,10 | 52,37 | 52,71 | 0,19% | 165,00 |
| 25.11.2025 | 52,77 | 53,37 | 52,25 | 52,61 | 0,21% | 38,00 |
| 24.11.2025 | 52,93 | 53,19 | 51,92 | 52,50 | -0,46% | 690,00 |
| 21.11.2025 | 51,72 | 53,72 | 50,69 | 52,74 | 1,10% | 2.038,00 |
| 20.11.2025 | 53,12 | 53,99 | 52,11 | 52,17 | -2,01% | 126,00 |
| 19.11.2025 | 52,96 | 53,54 | 52,32 | 53,24 | 0,17% | 391,00 |
| 18.11.2025 | 54,04 | 54,04 | 52,75 | 53,15 | -1,60% | 285,00 |
| 17.11.2025 | 54,54 | 55,33 | 53,91 | 54,01 | -1,00% | 688,00 |
| 14.11.2025 | 55,41 | 55,47 | 53,59 | 54,56 | -2,03% | 443,00 |
| 13.11.2025 | 55,53 | 57,54 | 54,81 | 55,69 | 0,55% | 1.489,00 |
| 12.11.2025 | 55,39 | 55,93 | 54,67 | 55,38 | 0,56% | 513,00 |
| 11.11.2025 | 55,13 | 55,41 | 54,37 | 55,07 | -0,12% | 2.135,00 |
| 10.11.2025 | 55,99 | 56,09 | 54,25 | 55,14 | 0,37% | 2.830,00 |
| 07.11.2025 | 53,15 | 55,20 | 52,50 | 54,93 | 3,12% | 2.747,00 |
| 06.11.2025 | 55,54 | 55,89 | 53,23 | 53,27 | -4,77% | 9.888,00 |
| 05.11.2025 | 55,87 | 56,51 | 55,38 | 55,94 | -0,01% | 1.064,00 |
| 04.11.2025 | 55,80 | 57,63 | 55,40 | 55,95 | -1,02% | 4.473,00 |
| 03.11.2025 | 57,72 | 58,48 | 56,26 | 56,52 | -1,56% | 6.232,00 |
| 31.10.2025 | 56,22 | 58,78 | 56,22 | 57,42 | 2,44% | 17.400,00 |
| 30.10.2025 | 62,15 | 62,15 | 55,80 | 56,05 | -9,30% | 23.671,00 |
| 29.10.2025 | 109,59 | 110,84 | 58,59 | 61,80 | -43,56% | 36.611,00 |
| 28.10.2025 | 109,06 | 110,41 | 108,23 | 109,49 | 0,39% | 258,00 |
| 27.10.2025 | 109,22 | 109,48 | 107,39 | 109,06 | 1,29% | 58,00 |
| 24.10.2025 | 106,88 | 108,54 | 106,47 | 107,67 | 0,82% | 102,00 |
| 23.10.2025 | 107,92 | 108,62 | 106,42 | 106,79 | -1,69% | 116,00 |
| 22.10.2025 | 108,71 | 109,24 | 107,39 | 108,63 | -0,13% | 206,00 |
| 21.10.2025 | 106,73 | 109,16 | 106,30 | 108,77 | 1,99% | 1.969,00 |
| 20.10.2025 | 104,32 | 107,19 | 104,32 | 106,65 | 2,54% | 419,00 |
| 17.10.2025 | 100,67 | 104,10 | 98,30 | 104,01 | 2,72% | 1.423,00 |
| 16.10.2025 | 104,17 | 104,61 | 100,79 | 101,26 | -2,46% | 1.015,00 |
| 15.10.2025 | 106,92 | 107,65 | 103,75 | 103,81 | -2,70% | 1.120,00 |
| 14.10.2025 | 105,94 | 107,33 | 104,10 | 106,69 | 0,69% | 590,00 |