58,550€
0,78%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 105,37 | 107,17 | 105,36 | 105,96 | -0,65% | 124,00 |
| 10.10.2025 | 109,20 | 109,82 | 105,73 | 106,65 | -2,15% | 1.789,00 |
| 09.10.2025 | 108,83 | 109,83 | 108,18 | 108,99 | -0,31% | 100,00 |
| 08.10.2025 | 108,77 | 110,19 | 108,08 | 109,33 | 0,69% | 928,00 |
| 07.10.2025 | 107,34 | 110,04 | 106,93 | 108,58 | 1,31% | 1.477,00 |
| 06.10.2025 | 109,43 | 110,96 | 107,07 | 107,18 | -1,36% | 1.244,00 |
| 03.10.2025 | 107,56 | 110,62 | 107,35 | 108,66 | 1,11% | 644,00 |
| 02.10.2025 | 107,68 | 109,00 | 106,77 | 107,47 | -0,35% | 661,00 |
| 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 |