114,460€
-0,31%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 115,24 | 116,76 | 115,20 | 115,20 | -0,18% | 246,00 |
| 11.09.2025 | 112,99 | 115,42 | 112,79 | 115,41 | 1,68% | 72,00 |
| 10.09.2025 | 116,54 | 116,80 | 113,50 | 113,50 | -1,94% | 153,00 |
| 09.09.2025 | 115,16 | 116,11 | 114,77 | 115,74 | 0,91% | 1,00 |
| 08.09.2025 | 115,02 | 115,78 | 112,79 | 114,70 | -0,35% | 400,00 |
| 05.09.2025 | 116,82 | 116,82 | 115,10 | 115,10 | -1,46% | 200,00 |
| 04.09.2025 | 117,24 | 117,48 | 116,80 | 116,80 | -0,27% | 220,00 |
| 03.09.2025 | 118,10 | 118,10 | 117,12 | 117,12 | 0,05% | 107,00 |
| 02.09.2025 | 118,86 | 119,24 | 115,22 | 117,06 | -1,96% | 777,00 |
| 01.09.2025 | 119,28 | 119,86 | 119,08 | 119,40 | 1,44% | 1.300,00 |
| 29.08.2025 | 117,92 | 118,88 | 117,70 | 117,70 | -1,08% | 1.271,00 |
| 28.08.2025 | 118,40 | 118,98 | 117,92 | 118,98 | 0,47% | 35,00 |
| 27.08.2025 | 118,40 | 119,12 | 118,40 | 118,42 | 0,58% | 50,00 |
| 26.08.2025 | 117,70 | 117,74 | 117,70 | 117,74 | -0,39% | 50,00 |
| 25.08.2025 | 119,12 | 119,12 | 118,20 | 118,20 | 0,02% | 100,00 |
| 22.08.2025 | 120,56 | 120,56 | 118,00 | 118,18 | -1,65% | 170,00 |
| 21.08.2025 | 120,18 | 120,66 | 119,64 | 120,16 | -0,20% | 351,00 |
| 20.08.2025 | 119,20 | 120,40 | 119,20 | 120,40 | 0,92% | 705,00 |
| 19.08.2025 | 117,22 | 119,30 | 116,74 | 119,30 | 1,55% | 1.345,00 |
| 18.08.2025 | 116,92 | 117,66 | 116,48 | 117,48 | 1,54% | 277,00 |
| 15.08.2025 | 115,46 | 116,14 | 115,46 | 115,70 | 0,71% | 309,00 |
| 14.08.2025 | 115,02 | 115,14 | 114,38 | 114,88 | 0,28% | 62,00 |
| 13.08.2025 | 113,42 | 114,78 | 112,98 | 114,56 | 0,81% | 221,00 |
| 12.08.2025 | 113,82 | 114,16 | 113,42 | 113,64 | -0,09% | 844,00 |
| 11.08.2025 | 113,78 | 115,90 | 113,74 | 113,74 | -0,09% | 770,00 |
| 08.08.2025 | 113,80 | 114,16 | 113,10 | 113,84 | -2,08% | 746,00 |
| 07.08.2025 | 115,06 | 116,32 | 114,90 | 116,26 | 0,64% | 247,00 |
| 06.08.2025 | 116,04 | 116,56 | 115,52 | 115,52 | -0,98% | 725,00 |
| 05.08.2025 | 117,56 | 118,10 | 116,66 | 116,66 | 0,43% | 45,00 |
| 04.08.2025 | 117,60 | 118,18 | 116,16 | 116,16 | -3,38% | 425,00 |
| 01.08.2025 | 121,48 | 121,48 | 120,22 | 120,22 | -2,05% | 158,00 |
| 31.07.2025 | 123,08 | 123,70 | 122,58 | 122,74 | -0,15% | 357,00 |
| 30.07.2025 | 123,10 | 123,10 | 122,86 | 122,92 | 0,67% | 104,00 |
| 29.07.2025 | 120,76 | 122,26 | 120,76 | 122,10 | 0,08% | 485,00 |
| 28.07.2025 | 121,28 | 123,52 | 121,28 | 122,00 | 1,33% | 837,00 |
| 25.07.2025 | 119,36 | 120,40 | 119,10 | 120,40 | 1,38% | 160,00 |
| 24.07.2025 | 122,16 | 122,66 | 118,76 | 118,76 | -0,84% | 1.652,00 |
| 23.07.2025 | 142,14 | 142,16 | 111,68 | 119,76 | -15,04% | 1.487,00 |
| 22.07.2025 | 141,30 | 142,54 | 140,96 | 140,96 | -0,80% | 45,00 |
| 21.07.2025 | 142,08 | 142,60 | 141,98 | 142,10 | -1,33% | 121,00 |
| 18.07.2025 | 143,96 | 144,84 | 143,96 | 144,02 | 0,11% | 27,00 |
| 17.07.2025 | 142,28 | 143,86 | 142,28 | 143,86 | 1,87% | 56,00 |
| 16.07.2025 | 141,22 | 141,22 | 141,22 | 141,22 | -0,94% | - |
| 15.07.2025 | 142,58 | 142,68 | 142,56 | 142,56 | -0,70% | 120,00 |
| 14.07.2025 | 140,72 | 144,22 | 140,24 | 143,56 | 0,63% | 447,00 |
| 11.07.2025 | 144,70 | 144,70 | 142,66 | 142,66 | -1,92% | 23,00 |
| 10.07.2025 | 145,46 | 145,46 | 145,46 | 145,46 | -0,64% | 172,00 |
| 09.07.2025 | 145,44 | 146,40 | 145,44 | 146,40 | -0,72% | 100,00 |
| 08.07.2025 | 147,42 | 147,46 | 147,42 | 147,46 | -0,54% | 25,00 |
| 07.07.2025 | 148,26 | 148,26 | 148,26 | 148,26 | -0,24% | - |
| 04.07.2025 | 148,74 | 148,74 | 148,62 | 148,62 | 1,86% | 100,00 |
| 03.07.2025 | 145,90 | 145,90 | 145,90 | 145,90 | 0,43% | - |
| 02.07.2025 | 146,30 | 146,30 | 145,28 | 145,28 | -0,91% | 130,00 |
| 01.07.2025 | 145,80 | 146,62 | 144,98 | 146,62 | 0,36% | 131,00 |
| 30.06.2025 | 146,90 | 148,28 | 145,92 | 146,10 | -1,24% | 60,00 |
| 27.06.2025 | 146,70 | 147,94 | 146,70 | 147,94 | 1,36% | 20,00 |
| 26.06.2025 | 146,40 | 147,36 | 145,96 | 145,96 | -1,14% | 554,00 |
| 25.06.2025 | 148,54 | 150,26 | 147,64 | 147,64 | -0,28% | 250,00 |
| 24.06.2025 | 151,38 | 156,98 | 148,06 | 148,06 | 2,11% | 386,00 |
| 23.06.2025 | 141,48 | 152,24 | 141,48 | 145,00 | 3,93% | 85,00 |
| 20.06.2025 | 139,52 | 139,52 | 139,52 | 139,52 | 0,01% | - |
| 19.06.2025 | 140,20 | 140,20 | 139,50 | 139,50 | -2,13% | 90,00 |
| 18.06.2025 | 141,80 | 142,54 | 141,80 | 142,54 | 0,83% | 8,00 |
| 17.06.2025 | 142,16 | 142,16 | 141,36 | 141,36 | -0,24% | 50,00 |
| 16.06.2025 | 140,98 | 141,70 | 140,98 | 141,70 | -0,85% | 175,00 |
| 13.06.2025 | 143,48 | 143,48 | 142,92 | 142,92 | -1,52% | 18,00 |
| 12.06.2025 | 145,12 | 145,12 | 145,12 | 145,12 | -0,33% | - |
| 11.06.2025 | 147,24 | 147,96 | 145,60 | 145,60 | -1,69% | 120,00 |
| 10.06.2025 | 146,18 | 148,10 | 145,64 | 148,10 | 0,20% | 93,00 |
| 09.06.2025 | 145,90 | 147,80 | 145,90 | 147,80 | 1,05% | 61,00 |
| 06.06.2025 | 144,72 | 146,26 | 144,72 | 146,26 | 1,99% | 34,00 |
| 05.06.2025 | 143,40 | 143,40 | 143,40 | 143,40 | 0,46% | - |
| 04.06.2025 | 142,04 | 143,20 | 142,04 | 142,74 | 0,49% | 170,00 |
| 03.06.2025 | 141,06 | 142,04 | 139,34 | 142,04 | 0,62% | 123,00 |
| 02.06.2025 | 141,28 | 144,86 | 141,16 | 141,16 | 0,31% | 70,00 |
| 30.05.2025 | 140,46 | 140,72 | 140,46 | 140,72 | -1,76% | 52,00 |
| 29.05.2025 | 143,24 | 143,24 | 143,24 | 143,24 | 2,70% | - |
| 28.05.2025 | 141,04 | 141,88 | 139,48 | 139,48 | -1,39% | 218,00 |
| 27.05.2025 | 140,32 | 141,92 | 140,32 | 141,44 | 0,50% | 23,00 |
| 26.05.2025 | 140,12 | 141,52 | 140,12 | 140,74 | -0,18% | 38,00 |
| 23.05.2025 | 141,90 | 141,90 | 140,48 | 141,00 | -1,62% | 63,00 |
| 22.05.2025 | 142,88 | 143,82 | 142,88 | 143,32 | -1,16% | 170,00 |
| 21.05.2025 | 145,82 | 145,82 | 145,00 | 145,00 | -2,45% | 23,00 |
| 20.05.2025 | 149,46 | 150,46 | 148,64 | 148,64 | -1,12% | 122,00 |
| 19.05.2025 | 147,26 | 150,32 | 146,56 | 150,32 | 0,35% | 750,00 |
| 16.05.2025 | 141,64 | 149,80 | 141,64 | 149,80 | 5,61% | 449,00 |
| 15.05.2025 | 168,92 | 170,30 | 141,84 | 141,84 | -15,73% | 1.376,00 |
| 14.05.2025 | 170,38 | 170,62 | 168,32 | 168,32 | -1,80% | 225,00 |
| 13.05.2025 | 167,26 | 171,40 | 167,26 | 171,40 | 0,32% | 295,00 |
| 12.05.2025 | 165,86 | 170,86 | 165,86 | 170,86 | 6,03% | 15,00 |
| 09.05.2025 | 161,14 | 161,14 | 161,14 | 161,14 | -0,93% | - |
| 08.05.2025 | 162,32 | 163,36 | 162,32 | 162,66 | 0,59% | 402,00 |
| 07.05.2025 | 162,76 | 163,50 | 161,60 | 161,70 | -1,34% | 275,00 |
| 06.05.2025 | 162,98 | 163,90 | 162,98 | 163,90 | -0,33% | 106,00 |
| 05.05.2025 | 161,58 | 164,66 | 161,58 | 164,44 | 0,77% | 305,00 |
| 02.05.2025 | 161,90 | 163,20 | 160,68 | 163,18 | 0,37% | 431,00 |
| 30.04.2025 | 162,58 | 162,58 | 162,58 | 162,58 | -0,02% | - |
| 29.04.2025 | 155,94 | 162,62 | 155,94 | 162,62 | 4,34% | 389,00 |
| 28.04.2025 | 155,98 | 157,36 | 155,00 | 155,86 | -2,68% | 297,00 |
| 25.04.2025 | 157,02 | 160,16 | 155,50 | 160,16 | 1,60% | 673,00 |