47,075€
-2,69%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 48,75 | 48,93 | 46,40 | 47,08 | -2,69% | 478,00 |
| 07.05.2026 | 47,85 | 49,08 | 47,53 | 48,38 | 0,94% | 157,00 |
| 06.05.2026 | 49,05 | 49,25 | 47,38 | 47,93 | -1,49% | 632,00 |
| 05.05.2026 | 53,95 | 55,50 | 48,05 | 48,65 | -9,82% | 1.305,00 |
| 04.05.2026 | 53,00 | 54,65 | 52,90 | 53,95 | 1,51% | 154,00 |
| 30.04.2026 | 53,20 | 53,35 | 51,85 | 53,15 | 0,28% | - |
| 29.04.2026 | 52,60 | 53,40 | 52,35 | 53,00 | -0,28% | 45,00 |
| 28.04.2026 | 52,00 | 53,40 | 51,95 | 53,15 | 1,63% | 14,00 |
| 27.04.2026 | 51,90 | 52,50 | 51,40 | 52,30 | 0,87% | 160,00 |
| 24.04.2026 | 52,70 | 52,95 | 51,70 | 51,85 | -1,24% | 50,00 |
| 23.04.2026 | 54,10 | 54,10 | 51,90 | 52,50 | -2,23% | 172,00 |
| 22.04.2026 | 54,45 | 54,50 | 53,30 | 53,70 | -2,98% | 6,00 |
| 21.04.2026 | 54,60 | 55,45 | 54,50 | 55,35 | 1,56% | 150,00 |
| 20.04.2026 | 54,25 | 55,25 | 53,55 | 54,50 | 0,28% | 129,00 |
| 17.04.2026 | 52,85 | 54,45 | 52,85 | 54,35 | 2,26% | 593,00 |
| 16.04.2026 | 52,15 | 53,35 | 52,00 | 53,15 | 1,72% | 565,00 |
| 15.04.2026 | 50,03 | 52,25 | 49,98 | 52,25 | 4,19% | 620,00 |
| 14.04.2026 | 50,03 | 50,50 | 49,70 | 50,15 | 0,35% | 693,00 |
| 13.04.2026 | 47,85 | 50,30 | 47,43 | 49,98 | 4,50% | 73,00 |
| 10.04.2026 | 48,05 | 48,33 | 47,30 | 47,83 | -0,42% | 182,00 |
| 09.04.2026 | 48,55 | 48,68 | 47,30 | 48,03 | -1,74% | 697,00 |
| 08.04.2026 | 47,50 | 49,78 | 47,40 | 48,88 | 2,30% | 159,00 |
| 07.04.2026 | 48,80 | 49,00 | 47,45 | 47,78 | -1,76% | 162,00 |
| 02.04.2026 | 48,12 | 49,24 | 47,14 | 48,63 | 1,75% | 50,00 |
| 01.04.2026 | 48,29 | 48,58 | 46,34 | 47,80 | -1,46% | 455,00 |
| 31.03.2026 | 47,68 | 48,55 | 47,02 | 48,51 | 2,05% | 147,00 |
| 30.03.2026 | 46,83 | 48,08 | 46,69 | 47,53 | 1,91% | 172,00 |
| 27.03.2026 | 48,39 | 48,62 | 45,91 | 46,64 | -3,47% | 577,00 |
| 26.03.2026 | 48,87 | 49,48 | 48,11 | 48,32 | -1,30% | 2,00 |
| 25.03.2026 | 48,78 | 50,03 | 47,93 | 48,95 | 0,54% | 105,00 |
| 24.03.2026 | 49,93 | 49,93 | 48,23 | 48,69 | -2,03% | 144,00 |
| 23.03.2026 | 49,57 | 50,35 | 48,64 | 49,70 | 1,36% | 622,00 |
| 20.03.2026 | 49,37 | 49,81 | 48,79 | 49,03 | -0,51% | 292,00 |
| 19.03.2026 | 49,86 | 50,79 | 48,50 | 49,28 | -1,31% | 804,00 |
| 18.03.2026 | 50,71 | 50,92 | 49,13 | 49,94 | -1,16% | 164,00 |
| 17.03.2026 | 50,03 | 51,62 | 49,69 | 50,52 | 0,94% | 2,00 |
| 16.03.2026 | 49,63 | 50,09 | 49,29 | 50,05 | 1,15% | 4,00 |
| 13.03.2026 | 48,79 | 49,91 | 48,75 | 49,48 | 1,42% | 132,00 |
| 12.03.2026 | 50,57 | 51,08 | 48,51 | 48,79 | -3,78% | 184,00 |
| 11.03.2026 | 51,20 | 51,84 | 50,14 | 50,70 | -1,05% | 87,00 |
| 10.03.2026 | 52,66 | 52,89 | 50,28 | 51,24 | -2,84% | 96,00 |
| 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 |