42,050€
0,60%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 41,95 | 42,13 | 41,75 | 42,05 | 0,60% | - |
| 18.06.2026 | 42,80 | 42,80 | 41,80 | 41,80 | -4,02% | 36,00 |
| 17.06.2026 | 43,40 | 44,95 | 43,40 | 43,55 | 2,47% | 536,00 |
| 16.06.2026 | 41,30 | 42,75 | 41,30 | 42,50 | 2,66% | 1.784,00 |
| 15.06.2026 | 47,15 | 47,15 | 41,40 | 41,40 | -9,61% | 1.195,00 |
| 12.06.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 11.06.2026 | 46,25 | 46,25 | 45,00 | 45,00 | -2,81% | 100,00 |
| 10.06.2026 | 46,30 | 46,30 | 46,30 | 46,30 | 0,11% | - |
| 09.06.2026 | 45,85 | 46,85 | 45,70 | 46,25 | -3,14% | 1.793,00 |
| 08.06.2026 | 46,90 | 47,75 | 46,90 | 47,75 | 1,70% | 200,00 |
| 05.06.2026 | 47,65 | 47,90 | 46,95 | 46,95 | -0,21% | 225,00 |
| 04.06.2026 | 47,05 | 47,05 | 47,05 | 47,05 | 0,32% | - |
| 03.06.2026 | 48,40 | 48,40 | 45,75 | 46,90 | -6,94% | 1.433,00 |
| 02.06.2026 | 50,50 | 50,50 | 50,40 | 50,40 | 0,40% | 100,00 |
| 01.06.2026 | 48,65 | 50,20 | 48,40 | 50,20 | 4,37% | 730,00 |
| 29.05.2026 | 47,65 | 48,10 | 47,65 | 48,10 | 0,52% | 220,00 |
| 28.05.2026 | 47,70 | 48,10 | 47,70 | 47,85 | -1,85% | 130,00 |
| 27.05.2026 | 47,80 | 48,75 | 47,50 | 48,75 | 2,09% | 210,00 |
| 26.05.2026 | 48,90 | 49,60 | 47,75 | 47,75 | -6,37% | 414,00 |
| 25.05.2026 | 49,45 | 51,00 | 49,45 | 51,00 | 4,94% | 2.000,00 |
| 22.05.2026 | 48,00 | 48,85 | 47,90 | 48,60 | 1,46% | 908,00 |
| 21.05.2026 | 48,35 | 48,35 | 47,90 | 47,90 | -1,44% | 862,00 |
| 20.05.2026 | 48,35 | 48,60 | 48,35 | 48,60 | 1,25% | 45,00 |
| 19.05.2026 | 48,45 | 48,45 | 48,00 | 48,00 | 0,84% | 555,00 |
| 18.05.2026 | 47,25 | 47,60 | 47,25 | 47,60 | 1,28% | 85,00 |
| 15.05.2026 | 45,80 | 47,00 | 45,80 | 47,00 | 2,73% | 35,00 |
| 14.05.2026 | 44,75 | 45,75 | 44,75 | 45,75 | 2,01% | 212,00 |
| 13.05.2026 | 46,85 | 46,85 | 44,85 | 44,85 | -4,88% | 400,00 |
| 12.05.2026 | 46,15 | 47,15 | 46,15 | 47,15 | 1,18% | 107,00 |
| 11.05.2026 | 47,05 | 47,35 | 46,60 | 46,60 | -3,82% | 200,00 |
| 08.05.2026 | 48,45 | 48,45 | 48,45 | 48,45 | -1,02% | - |
| 07.05.2026 | 47,80 | 48,95 | 47,65 | 48,95 | 2,09% | 266,00 |
| 06.05.2026 | 49,00 | 49,15 | 47,70 | 47,95 | -0,93% | 2.212,00 |
| 05.05.2026 | 54,10 | 54,10 | 48,40 | 48,40 | -10,04% | 595,00 |
| 04.05.2026 | 53,40 | 53,80 | 53,40 | 53,80 | 1,89% | 12,00 |
| 30.04.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | - |
| 29.04.2026 | 52,90 | 52,90 | 52,60 | 52,60 | -0,19% | 200,00 |
| 28.04.2026 | 52,10 | 52,70 | 52,10 | 52,70 | 2,13% | 50,00 |
| 27.04.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -0,58% | - |
| 24.04.2026 | 52,60 | 52,60 | 51,60 | 51,90 | -4,24% | 64,00 |
| 23.04.2026 | 53,50 | 54,20 | 53,50 | 54,20 | 0,93% | 95,00 |
| 22.04.2026 | 54,00 | 54,00 | 53,50 | 53,70 | -0,37% | 30,00 |
| 21.04.2026 | 54,50 | 54,90 | 53,90 | 53,90 | -1,82% | 1.800,00 |
| 20.04.2026 | 54,00 | 54,90 | 54,00 | 54,90 | 1,10% | 85,00 |
| 17.04.2026 | 52,90 | 54,30 | 52,90 | 54,30 | 2,26% | 581,00 |
| 16.04.2026 | 52,20 | 53,10 | 52,20 | 53,10 | 1,92% | 419,00 |
| 15.04.2026 | 50,70 | 52,20 | 50,60 | 52,10 | 3,99% | 851,00 |
| 14.04.2026 | 50,00 | 50,10 | 49,75 | 50,10 | 3,51% | 146,00 |
| 13.04.2026 | 47,50 | 48,40 | 47,50 | 48,40 | 0,52% | 135,00 |
| 10.04.2026 | 48,15 | 48,15 | 48,15 | 48,15 | 0,31% | - |
| 09.04.2026 | 48,35 | 48,55 | 48,00 | 48,00 | -2,04% | 185,00 |
| 08.04.2026 | 48,55 | 49,00 | 48,55 | 49,00 | 0,82% | 233,00 |
| 07.04.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 2,52% | 1,00 |
| 02.04.2026 | 47,41 | 47,41 | 47,41 | 47,41 | -1,48% | - |
| 01.04.2026 | 48,11 | 48,12 | 48,11 | 48,12 | 0,95% | 50,00 |
| 31.03.2026 | 47,66 | 47,66 | 47,66 | 47,66 | 0,04% | - |
| 30.03.2026 | 46,58 | 47,64 | 46,58 | 47,64 | 1,75% | 141,00 |
| 27.03.2026 | 48,30 | 48,30 | 45,98 | 46,82 | -3,50% | 655,00 |
| 26.03.2026 | 48,52 | 48,52 | 48,52 | 48,52 | 0,85% | - |
| 25.03.2026 | 48,75 | 48,75 | 48,11 | 48,11 | -2,87% | 199,00 |
| 24.03.2026 | 49,63 | 49,63 | 49,53 | 49,53 | 1,35% | 100,00 |
| 23.03.2026 | 48,87 | 48,87 | 48,87 | 48,87 | -0,61% | - |
| 20.03.2026 | 49,17 | 49,17 | 49,17 | 49,17 | 0,56% | - |
| 19.03.2026 | 49,63 | 49,63 | 48,90 | 48,90 | -2,66% | 140,00 |
| 18.03.2026 | 50,65 | 50,65 | 50,23 | 50,23 | -1,45% | 20,00 |
| 17.03.2026 | 49,70 | 50,97 | 49,70 | 50,97 | 2,24% | 120,00 |
| 16.03.2026 | 49,93 | 49,93 | 49,86 | 49,86 | 0,63% | 18,00 |
| 13.03.2026 | 49,02 | 49,55 | 49,02 | 49,55 | -0,46% | 1.800,00 |
| 12.03.2026 | 50,27 | 50,84 | 49,78 | 49,78 | -2,90% | 560,00 |
| 11.03.2026 | 51,16 | 51,26 | 51,16 | 51,26 | -2,88% | 10,00 |
| 10.03.2026 | 52,78 | 52,78 | 52,78 | 52,78 | -1,71% | - |
| 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 |