46,725€
0,32%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 46,65 | 47,43 | 46,65 | 46,75 | 0,38% | 1,00 |
| 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 |
| 03.06.2026 | 48,55 | 48,65 | 45,68 | 47,58 | -2,21% | 490,00 |
| 02.06.2026 | 50,80 | 50,80 | 48,40 | 48,65 | -3,66% | 322,00 |
| 01.06.2026 | 48,65 | 50,75 | 48,35 | 50,50 | 3,70% | 382,00 |
| 29.05.2026 | 47,98 | 49,15 | 47,55 | 48,70 | 1,30% | 83,00 |
| 28.05.2026 | 47,85 | 48,68 | 47,40 | 48,08 | 0,47% | - |
| 27.05.2026 | 47,78 | 49,20 | 47,45 | 47,85 | -0,26% | 25,00 |
| 26.05.2026 | 50,95 | 50,95 | 47,68 | 47,98 | -5,19% | 77,00 |
| 25.05.2026 | 49,25 | 50,85 | 49,25 | 50,60 | 3,85% | 84,00 |
| 22.05.2026 | 47,98 | 49,45 | 47,90 | 48,73 | 1,72% | 195,00 |
| 21.05.2026 | 48,50 | 48,80 | 47,50 | 47,90 | -1,49% | 808,00 |
| 20.05.2026 | 48,30 | 48,80 | 47,03 | 48,63 | 1,20% | 65,00 |
| 19.05.2026 | 48,85 | 49,68 | 47,98 | 48,05 | -1,33% | 252,00 |
| 18.05.2026 | 47,60 | 49,35 | 47,25 | 48,70 | 2,69% | 25,00 |
| 15.05.2026 | 45,80 | 47,93 | 45,33 | 47,43 | 3,66% | 172,00 |
| 14.05.2026 | 44,98 | 47,28 | 44,73 | 45,75 | 2,18% | 495,00 |
| 13.05.2026 | 46,85 | 47,25 | 44,55 | 44,78 | -4,22% | 889,00 |
| 12.05.2026 | 46,18 | 47,23 | 46,13 | 46,75 | 1,30% | 305,00 |
| 11.05.2026 | 47,08 | 47,55 | 45,98 | 46,15 | -1,96% | 649,00 |
| 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 |