42,825€
0,06%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 42,83 | 43,13 | 42,68 | 42,85 | 0,12% | - |
| 20.10.2026 | 42,28 | 43,03 | 42,28 | 42,80 | 1,42% | 70,00 |
| 19.10.2026 | 42,43 | 42,53 | 41,90 | 42,20 | 0,42% | - |
| 16.10.2026 | 42,08 | 42,55 | 41,83 | 42,03 | -0,12% | 100,00 |
| 15.10.2026 | 41,05 | 42,40 | 40,43 | 42,08 | 2,56% | 25,00 |
| 14.10.2026 | 41,65 | 42,00 | 40,93 | 41,03 | -0,55% | 34,00 |
| 13.10.2026 | 41,03 | 41,93 | 40,95 | 41,25 | -0,24% | - |
| 12.10.2026 | 40,83 | 41,80 | 40,58 | 41,35 | 1,66% | 168,00 |
| 09.10.2026 | 40,78 | 41,33 | 40,48 | 40,68 | -0,49% | - |
| 08.10.2026 | 40,53 | 40,98 | 39,75 | 40,88 | 0,43% | - |
| 07.10.2026 | 40,58 | 41,20 | 40,20 | 40,70 | 0,43% | 159,00 |
| 06.10.2026 | 40,73 | 41,25 | 40,35 | 40,53 | -1,40% | 168,00 |
| 05.10.2026 | 39,43 | 41,10 | 39,23 | 41,10 | 3,59% | 295,00 |
| 02.10.2026 | 40,38 | 40,63 | 39,00 | 39,68 | -2,10% | 1,00 |
| 01.10.2026 | 40,03 | 41,03 | 39,83 | 40,53 | 1,76% | 129,00 |
| 30.09.2026 | 40,18 | 40,40 | 39,58 | 39,83 | -0,87% | 47,00 |
| 29.09.2026 | 40,23 | 40,68 | 39,95 | 40,18 | -1,11% | 79,00 |
| 28.09.2026 | 40,80 | 41,80 | 39,45 | 40,63 | -0,91% | 5,00 |
| 25.09.2026 | 40,40 | 41,10 | 39,78 | 41,00 | 1,17% | 218,00 |
| 24.09.2026 | 40,45 | 40,90 | 39,78 | 40,53 | 0,12% | 884,00 |
| 23.09.2026 | 40,43 | 40,73 | 39,60 | 40,48 | 0,68% | 241,00 |
| 22.09.2026 | 40,63 | 41,18 | 40,08 | 40,20 | -1,35% | 70,00 |
| 21.09.2026 | 41,43 | 41,58 | 40,00 | 40,75 | -2,80% | 2.250,00 |
| 18.09.2026 | 42,93 | 43,13 | 41,60 | 41,93 | -2,44% | 7,00 |
| 17.09.2026 | 43,33 | 43,50 | 42,75 | 42,98 | 0,29% | 71,00 |
| 16.09.2026 | 43,33 | 43,88 | 42,73 | 42,85 | -2,39% | 5,00 |
| 15.09.2026 | 44,08 | 44,55 | 43,25 | 43,90 | -0,68% | 282,00 |
| 14.09.2026 | 44,23 | 45,80 | 43,93 | 44,20 | -0,17% | 30,00 |
| 11.09.2026 | 42,30 | 44,45 | 42,15 | 44,28 | 4,73% | 24,00 |
| 10.09.2026 | 41,93 | 42,85 | 41,73 | 42,28 | 0,24% | 146,00 |
| 09.09.2026 | 43,78 | 44,03 | 42,05 | 42,18 | -3,27% | 165,00 |
| 08.09.2026 | 44,98 | 45,60 | 43,38 | 43,60 | -3,06% | 124,00 |
| 07.09.2026 | 45,65 | 45,75 | 44,93 | 44,98 | -1,64% | - |
| 04.09.2026 | 45,38 | 46,13 | 44,08 | 45,73 | 0,88% | 160,00 |
| 03.09.2026 | 45,05 | 45,78 | 44,43 | 45,33 | 0,72% | - |
| 02.09.2026 | 44,83 | 45,78 | 44,33 | 45,00 | 0,39% | 125,00 |
| 01.09.2026 | 46,08 | 46,08 | 44,73 | 44,83 | -2,55% | - |
| 31.08.2026 | 45,80 | 46,53 | 45,28 | 46,00 | 0,11% | 577,00 |
| 28.08.2026 | 44,90 | 46,35 | 44,90 | 45,95 | 2,00% | 148,00 |
| 27.08.2026 | 45,15 | 45,88 | 44,38 | 45,05 | -0,17% | - |
| 26.08.2026 | 45,10 | 45,28 | 44,38 | 45,13 | 0,00% | - |
| 25.08.2026 | 45,65 | 45,65 | 44,65 | 45,13 | -0,66% | 1,00 |
| 24.08.2026 | 45,10 | 45,80 | 44,58 | 45,43 | 0,78% | 70,00 |
| 21.08.2026 | 44,28 | 45,23 | 43,45 | 45,08 | 1,98% | 104,00 |
| 20.08.2026 | 44,93 | 44,93 | 43,58 | 44,20 | -1,28% | 385,00 |
| 19.08.2026 | 44,98 | 45,40 | 44,38 | 44,78 | -1,32% | 80,00 |
| 18.08.2026 | 45,33 | 46,15 | 44,80 | 45,38 | 0,72% | 90,00 |
| 17.08.2026 | 47,25 | 47,25 | 44,98 | 45,05 | -3,89% | 159,00 |
| 14.08.2026 | 48,15 | 48,30 | 46,78 | 46,88 | -2,29% | 260,00 |
| 13.08.2026 | 44,65 | 48,55 | 44,53 | 47,98 | 7,33% | 208,00 |
| 12.08.2026 | 46,25 | 46,25 | 43,93 | 44,70 | -2,24% | 183,00 |
| 11.08.2026 | 45,40 | 45,95 | 44,68 | 45,73 | 1,78% | 87,00 |
| 10.08.2026 | 45,63 | 45,95 | 44,33 | 44,93 | -0,55% | 193,00 |
| 07.08.2026 | 46,70 | 46,83 | 44,48 | 45,18 | -2,01% | 3.571,00 |
| 06.08.2026 | 47,08 | 47,35 | 40,90 | 46,10 | -2,02% | 1.236,00 |
| 05.08.2026 | 48,15 | 49,05 | 46,48 | 47,05 | -2,34% | 242,00 |
| 04.08.2026 | 47,43 | 48,25 | 46,15 | 48,18 | 1,53% | 545,00 |
| 03.08.2026 | 46,58 | 48,18 | 46,55 | 47,45 | 1,88% | - |
| 31.07.2026 | 46,65 | 47,43 | 45,95 | 46,58 | 0,00% | 226,00 |
| 30.07.2026 | 48,40 | 48,65 | 46,15 | 46,58 | -4,27% | 107,00 |
| 29.07.2026 | 47,65 | 49,18 | 47,18 | 48,65 | 2,58% | - |
| 28.07.2026 | 45,63 | 47,95 | 45,53 | 47,43 | 3,21% | 27,00 |
| 27.07.2026 | 44,70 | 46,25 | 44,70 | 45,95 | 1,83% | 261,00 |
| 24.07.2026 | 43,95 | 45,43 | 43,75 | 45,13 | 2,67% | 100,00 |
| 23.07.2026 | 44,13 | 44,33 | 43,68 | 43,95 | 0,00% | 103,00 |
| 22.07.2026 | 44,28 | 44,75 | 43,78 | 43,95 | -0,96% | 148,00 |
| 21.07.2026 | 44,98 | 45,43 | 44,38 | 44,38 | -1,50% | 522,00 |
| 20.07.2026 | 44,28 | 45,50 | 43,80 | 45,05 | 1,18% | - |
| 17.07.2026 | 44,75 | 45,70 | 43,93 | 44,53 | -1,27% | 150,00 |
| 16.07.2026 | 44,00 | 45,10 | 43,70 | 45,10 | 2,91% | 246,00 |
| 15.07.2026 | 43,58 | 45,40 | 43,45 | 43,83 | 0,17% | 2.513,00 |
| 14.07.2026 | 45,13 | 45,30 | 43,53 | 43,75 | -3,15% | 344,00 |
| 13.07.2026 | 44,18 | 45,75 | 43,70 | 45,18 | 2,32% | 70,00 |
| 10.07.2026 | 45,20 | 45,85 | 43,85 | 44,15 | -1,45% | 267,00 |
| 09.07.2026 | 44,33 | 45,23 | 43,58 | 44,80 | 0,62% | 146,00 |
| 08.07.2026 | 46,13 | 46,28 | 44,43 | 44,53 | -3,89% | 152,00 |
| 07.07.2026 | 45,13 | 48,85 | 45,13 | 46,33 | 2,32% | 301,00 |
| 06.07.2026 | 45,80 | 46,28 | 44,53 | 45,28 | -1,31% | 87,00 |
| 03.07.2026 | 45,80 | 46,13 | 45,13 | 45,88 | 0,11% | 165,00 |
| 02.07.2026 | 44,48 | 46,43 | 44,48 | 45,83 | 2,57% | 315,00 |
| 01.07.2026 | 42,78 | 45,48 | 42,48 | 44,68 | 5,49% | 788,00 |
| 30.06.2026 | 42,73 | 43,18 | 41,35 | 42,35 | -1,22% | 25,00 |
| 29.06.2026 | 43,33 | 44,20 | 42,53 | 42,88 | 0,12% | 497,00 |
| 26.06.2026 | 42,10 | 42,98 | 41,58 | 42,83 | 2,27% | 146,00 |
| 25.06.2026 | 42,58 | 42,90 | 41,58 | 41,88 | -1,12% | 296,00 |
| 24.06.2026 | 41,68 | 43,05 | 41,63 | 42,35 | 1,01% | 998,00 |
| 23.06.2026 | 41,33 | 42,25 | 40,93 | 41,93 | 1,15% | 209,00 |
| 22.06.2026 | 42,35 | 42,68 | 41,45 | 41,45 | -2,13% | 449,00 |
| 19.06.2026 | 41,88 | 42,83 | 41,80 | 42,35 | 1,44% | 83,00 |
| 18.06.2026 | 42,33 | 43,50 | 41,40 | 41,75 | -1,12% | 750,00 |
| 17.06.2026 | 43,60 | 45,10 | 42,23 | 42,23 | -0,71% | 1.150,00 |
| 16.06.2026 | 41,58 | 42,95 | 41,35 | 42,53 | 2,72% | 2.855,00 |
| 15.06.2026 | 46,60 | 47,10 | 40,88 | 41,40 | -10,78% | 1.929,00 |
| 12.06.2026 | 45,55 | 46,43 | 45,35 | 46,40 | 1,64% | 92,00 |
| 11.06.2026 | 46,38 | 46,65 | 45,00 | 45,65 | -1,51% | 1.701,00 |
| 10.06.2026 | 46,63 | 46,95 | 45,48 | 46,35 | 0,22% | 532,00 |
| 09.06.2026 | 45,80 | 47,03 | 45,38 | 46,25 | 1,37% | - |
| 08.06.2026 | 47,03 | 47,55 | 45,58 | 45,63 | -2,98% | 268,00 |
| 05.06.2026 | 48,20 | 48,20 | 46,38 | 47,03 | -3,44% | 269,00 |
| 04.06.2026 | 47,30 | 49,03 | 47,05 | 48,70 | 2,36% | 278,00 |