52,645€
-1,54%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 53,30 | 53,70 | 53,30 | 53,70 | 0,43% | 25,00 |
| 06.03.2026 | 54,88 | 55,03 | 53,47 | 53,47 | -0,34% | 160,00 |
| 05.03.2026 | 53,65 | 53,65 | 53,65 | 53,65 | -1,07% | - |
| 04.03.2026 | 53,60 | 54,23 | 53,60 | 54,23 | 3,02% | 200,00 |
| 03.03.2026 | 52,36 | 52,68 | 52,36 | 52,64 | 1,46% | 275,00 |
| 02.03.2026 | 51,67 | 51,88 | 51,67 | 51,88 | 0,21% | 10,00 |
| 27.02.2026 | 52,07 | 52,59 | 51,77 | 51,77 | -0,98% | 418,00 |
| 26.02.2026 | 51,76 | 52,28 | 51,75 | 52,28 | -0,31% | 318,00 |
| 25.02.2026 | 50,21 | 52,44 | 50,13 | 52,44 | 5,52% | 140,00 |
| 24.02.2026 | 49,70 | 49,70 | 49,70 | 49,70 | 0,49% | - |
| 23.02.2026 | 51,48 | 51,60 | 49,46 | 49,46 | -4,84% | 575,00 |
| 20.02.2026 | 52,37 | 52,37 | 51,97 | 51,97 | -2,70% | 2,00 |
| 19.02.2026 | 53,13 | 53,41 | 53,10 | 53,41 | -0,28% | 58,00 |
| 18.02.2026 | 53,25 | 53,56 | 53,25 | 53,56 | -0,33% | 100,00 |
| 17.02.2026 | 49,51 | 53,74 | 49,51 | 53,74 | 7,46% | 20,00 |
| 16.02.2026 | 50,01 | 50,01 | 50,01 | 50,01 | -0,04% | - |
| 13.02.2026 | 49,54 | 50,03 | 49,54 | 50,03 | -5,03% | 50,00 |
| 12.02.2026 | 52,68 | 52,68 | 52,68 | 52,68 | -0,70% | - |
| 11.02.2026 | 52,56 | 53,05 | 52,56 | 53,05 | 4,66% | 20,00 |
| 10.02.2026 | 50,79 | 50,79 | 50,69 | 50,69 | -0,61% | 20,00 |
| 09.02.2026 | 51,01 | 51,01 | 51,00 | 51,00 | 3,16% | 752,00 |
| 06.02.2026 | 49,33 | 49,44 | 49,33 | 49,44 | -0,20% | 114,00 |
| 05.02.2026 | 50,34 | 50,57 | 49,54 | 49,54 | -2,50% | 51,00 |
| 04.02.2026 | 49,37 | 50,81 | 49,16 | 50,81 | 2,97% | 737,00 |
| 03.02.2026 | 53,23 | 53,32 | 49,16 | 49,35 | -7,52% | 1.133,00 |
| 02.02.2026 | 53,55 | 53,66 | 53,36 | 53,36 | 0,40% | 442,00 |
| 30.01.2026 | 52,81 | 53,15 | 52,81 | 53,15 | -0,15% | 20,00 |
| 29.01.2026 | 54,34 | 54,71 | 52,91 | 53,23 | -3,95% | 526,00 |
| 28.01.2026 | 55,36 | 55,42 | 55,36 | 55,42 | -1,62% | 25,00 |
| 27.01.2026 | 56,33 | 56,33 | 56,33 | 56,33 | -0,46% | - |
| 26.01.2026 | 56,32 | 56,64 | 56,32 | 56,59 | -0,98% | 46,00 |
| 23.01.2026 | 57,24 | 57,59 | 57,15 | 57,15 | -0,24% | 125,00 |
| 22.01.2026 | 56,39 | 57,29 | 56,11 | 57,29 | 2,30% | 395,00 |
| 21.01.2026 | 54,92 | 56,00 | 54,92 | 56,00 | 1,84% | 5,00 |
| 20.01.2026 | 55,60 | 55,76 | 54,99 | 54,99 | -2,91% | 148,00 |
| 19.01.2026 | 56,77 | 56,77 | 56,64 | 56,64 | -1,38% | 200,00 |
| 16.01.2026 | 57,44 | 57,44 | 57,32 | 57,43 | -0,62% | 287,00 |
| 15.01.2026 | 58,23 | 58,23 | 57,79 | 57,79 | 0,64% | 19,00 |
| 14.01.2026 | 57,35 | 57,43 | 57,35 | 57,42 | 1,02% | 345,00 |
| 13.01.2026 | 58,28 | 58,28 | 56,84 | 56,84 | -4,81% | 403,00 |
| 12.01.2026 | 59,40 | 59,71 | 59,40 | 59,71 | -0,53% | 260,00 |
| 09.01.2026 | 59,55 | 60,03 | 59,51 | 60,03 | -0,63% | 53,00 |
| 08.01.2026 | 58,43 | 60,41 | 58,43 | 60,41 | 2,51% | 50,00 |
| 07.01.2026 | 58,58 | 59,01 | 58,58 | 58,93 | 3,20% | 500,00 |
| 06.01.2026 | 57,10 | 57,10 | 57,10 | 57,10 | -0,24% | - |
| 05.01.2026 | 56,30 | 57,24 | 55,99 | 57,24 | 1,69% | 633,00 |
| 02.01.2026 | 57,51 | 57,71 | 55,50 | 56,29 | -1,07% | 1.001,00 |
| 30.12.2025 | 56,89 | 56,90 | 56,89 | 56,90 | -0,40% | 290,00 |
| 29.12.2025 | 57,21 | 57,50 | 56,44 | 57,13 | -1,09% | 186,00 |
| 23.12.2025 | 58,11 | 58,46 | 57,56 | 57,76 | -1,47% | 175,00 |
| 22.12.2025 | 57,70 | 58,62 | 57,70 | 58,62 | 1,23% | 330,00 |
| 19.12.2025 | 57,86 | 58,04 | 57,76 | 57,91 | -0,12% | 252,00 |
| 18.12.2025 | 57,70 | 57,98 | 57,70 | 57,98 | -0,67% | 13,00 |
| 17.12.2025 | 57,65 | 58,37 | 57,65 | 58,37 | -0,05% | 10,00 |
| 16.12.2025 | 58,15 | 58,58 | 58,15 | 58,40 | -0,21% | 60,00 |
| 15.12.2025 | 58,80 | 58,96 | 58,23 | 58,52 | -0,29% | 863,00 |
| 12.12.2025 | 58,23 | 58,69 | 58,23 | 58,69 | 1,17% | 222,00 |
| 11.12.2025 | 56,62 | 58,26 | 56,62 | 58,01 | 2,51% | 315,00 |
| 10.12.2025 | 56,70 | 57,01 | 56,59 | 56,59 | 0,62% | 305,00 |
| 09.12.2025 | 56,18 | 56,24 | 56,18 | 56,24 | -0,28% | 95,00 |
| 08.12.2025 | 57,21 | 57,37 | 56,40 | 56,40 | -1,16% | 360,00 |
| 05.12.2025 | 56,45 | 57,15 | 56,45 | 57,06 | 1,17% | 667,00 |
| 04.12.2025 | 57,21 | 57,50 | 56,40 | 56,40 | 0,00% | 392,00 |
| 03.12.2025 | 54,99 | 56,40 | 54,99 | 56,40 | 4,19% | 338,00 |
| 02.12.2025 | 53,91 | 54,13 | 53,91 | 54,13 | -0,28% | 97,00 |
| 01.12.2025 | 52,46 | 54,28 | 52,46 | 54,28 | 1,25% | 181,00 |
| 28.11.2025 | 52,60 | 53,61 | 52,54 | 53,61 | 2,49% | 180,00 |
| 27.11.2025 | 52,39 | 52,70 | 52,31 | 52,31 | -0,68% | 469,00 |
| 26.11.2025 | 52,43 | 52,87 | 52,43 | 52,67 | 0,38% | 120,00 |
| 25.11.2025 | 52,47 | 52,47 | 52,47 | 52,47 | -0,21% | - |
| 24.11.2025 | 52,83 | 52,83 | 52,58 | 52,58 | 2,78% | 180,00 |
| 21.11.2025 | 51,64 | 51,64 | 51,16 | 51,16 | -1,58% | 602,00 |
| 20.11.2025 | 52,99 | 52,99 | 51,98 | 51,98 | -1,33% | 90,00 |
| 19.11.2025 | 52,90 | 53,31 | 52,40 | 52,68 | -1,75% | 489,00 |
| 18.11.2025 | 53,24 | 53,90 | 52,80 | 53,62 | -2,37% | 3.114,00 |
| 17.11.2025 | 54,72 | 55,08 | 54,52 | 54,92 | -0,15% | 776,00 |
| 14.11.2025 | 55,15 | 55,33 | 54,36 | 55,00 | -1,72% | 458,00 |
| 13.11.2025 | 55,30 | 56,02 | 55,23 | 55,96 | 0,38% | 167,00 |
| 12.11.2025 | 55,40 | 55,76 | 55,40 | 55,75 | 0,92% | 377,00 |
| 11.11.2025 | 54,81 | 55,24 | 54,81 | 55,24 | 0,62% | 138,00 |
| 10.11.2025 | 55,75 | 55,75 | 54,90 | 54,90 | 1,12% | 270,00 |
| 07.11.2025 | 52,89 | 54,45 | 52,86 | 54,29 | 1,10% | 724,00 |
| 06.11.2025 | 55,52 | 55,78 | 53,70 | 53,70 | -3,92% | 89,00 |
| 05.11.2025 | 55,77 | 55,90 | 55,64 | 55,89 | -0,13% | 656,00 |
| 04.11.2025 | 56,07 | 56,40 | 55,58 | 55,96 | -0,96% | 761,00 |
| 03.11.2025 | 58,16 | 58,16 | 56,50 | 56,50 | -1,60% | 1.682,00 |
| 31.10.2025 | 56,51 | 58,35 | 56,51 | 57,42 | 1,50% | 1.411,00 |
| 30.10.2025 | 61,50 | 61,65 | 56,05 | 56,57 | -8,09% | 4.733,00 |
| 29.10.2025 | 109,78 | 110,60 | 58,71 | 61,55 | -43,84% | 11.842,00 |
| 28.10.2025 | 108,48 | 109,60 | 108,48 | 109,60 | 0,85% | 86,00 |
| 27.10.2025 | 108,66 | 108,68 | 108,20 | 108,68 | 0,11% | 97,00 |
| 24.10.2025 | 107,00 | 108,56 | 107,00 | 108,56 | 1,61% | 6,00 |
| 23.10.2025 | 107,82 | 108,18 | 106,84 | 106,84 | -1,07% | 64,00 |
| 22.10.2025 | 108,40 | 108,40 | 108,00 | 108,00 | -0,75% | 15,00 |
| 21.10.2025 | 106,68 | 108,82 | 106,68 | 108,82 | 3,26% | 84,00 |
| 20.10.2025 | 104,62 | 105,38 | 104,62 | 105,38 | 5,93% | 82,00 |
| 17.10.2025 | 100,18 | 100,32 | 98,83 | 99,48 | -2,47% | 64,00 |
| 16.10.2025 | 103,80 | 103,82 | 102,00 | 102,00 | -5,01% | 55,00 |
| 15.10.2025 | 106,94 | 107,38 | 106,94 | 107,38 | 2,27% | 95,00 |
| 14.10.2025 | 105,00 | 106,12 | 105,00 | 105,00 | -0,79% | 678,00 |