40,000€
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 40,30 | 40,65 | 40,30 | 40,40 | 1,00% | 129,00 |
| 28.09.2026 | 40,95 | 40,95 | 40,00 | 40,00 | -0,74% | 862,00 |
| 25.09.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 0,50% | 125,00 |
| 24.09.2026 | 40,55 | 40,60 | 40,10 | 40,10 | -1,35% | 1.639,00 |
| 23.09.2026 | 40,30 | 40,65 | 40,30 | 40,65 | 0,37% | 220,00 |
| 22.09.2026 | 40,40 | 40,50 | 40,40 | 40,50 | -1,58% | 20,00 |
| 21.09.2026 | 41,30 | 41,30 | 41,15 | 41,15 | -1,44% | 150,00 |
| 18.09.2026 | 42,75 | 42,75 | 41,75 | 41,75 | -3,13% | 200,00 |
| 17.09.2026 | 43,20 | 43,20 | 43,10 | 43,10 | -0,23% | 50,00 |
| 16.09.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -2,70% | - |
| 15.09.2026 | 44,35 | 44,40 | 44,35 | 44,40 | -2,20% | 99,00 |
| 14.09.2026 | 44,20 | 45,40 | 44,20 | 45,40 | 7,71% | 1.800,00 |
| 11.09.2026 | 42,15 | 42,15 | 42,15 | 42,15 | -1,29% | - |
| 10.09.2026 | 42,00 | 42,70 | 42,00 | 42,70 | -2,06% | 50,00 |
| 09.09.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,34% | - |
| 08.09.2026 | 45,10 | 45,10 | 43,75 | 43,75 | -3,63% | 670,00 |
| 07.09.2026 | 45,50 | 45,50 | 45,40 | 45,40 | -1,09% | 50,00 |
| 04.09.2026 | 45,05 | 45,90 | 45,05 | 45,90 | 2,68% | 264,00 |
| 03.09.2026 | 44,85 | 44,85 | 44,70 | 44,70 | 0,56% | 80,00 |
| 02.09.2026 | 44,45 | 44,45 | 44,45 | 44,45 | -0,22% | - |
| 01.09.2026 | 45,95 | 45,95 | 44,55 | 44,55 | -2,84% | 445,00 |
| 31.08.2026 | 45,65 | 45,85 | 45,65 | 45,85 | -0,11% | 37,00 |
| 28.08.2026 | 44,90 | 45,90 | 44,90 | 45,90 | 2,34% | 258,00 |
| 27.08.2026 | 44,95 | 44,95 | 44,85 | 44,85 | -0,11% | 150,00 |
| 26.08.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -0,55% | - |
| 25.08.2026 | 45,30 | 45,35 | 45,15 | 45,15 | 0,00% | 262,00 |
| 24.08.2026 | 44,75 | 45,15 | 44,75 | 45,15 | 0,11% | 125,00 |
| 21.08.2026 | 43,80 | 45,10 | 43,80 | 45,10 | 3,56% | 329,00 |
| 20.08.2026 | 44,55 | 44,55 | 43,55 | 43,55 | -4,07% | 270,00 |
| 19.08.2026 | 44,60 | 45,40 | 44,60 | 45,40 | 1,11% | 225,00 |
| 18.08.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -4,26% | - |
| 17.08.2026 | 46,85 | 46,90 | 46,85 | 46,90 | -1,78% | - |
| 14.08.2026 | 47,75 | 47,75 | 47,75 | 47,75 | 7,18% | - |
| 13.08.2026 | 44,55 | 44,55 | 44,55 | 44,55 | -2,41% | 200,00 |
| 12.08.2026 | 45,95 | 45,95 | 45,65 | 45,65 | 0,55% | 30,00 |
| 11.08.2026 | 45,00 | 45,40 | 45,00 | 45,40 | 0,22% | 11,00 |
| 10.08.2026 | 45,30 | 45,30 | 45,30 | 45,30 | 0,67% | - |
| 07.08.2026 | 46,40 | 46,65 | 45,00 | 45,00 | 3,81% | 125,00 |
| 06.08.2026 | 46,60 | 46,60 | 41,00 | 43,35 | -6,97% | 140,00 |
| 05.08.2026 | 48,05 | 48,05 | 46,60 | 46,60 | -2,41% | 38,00 |
| 04.08.2026 | 47,35 | 47,75 | 47,20 | 47,75 | 0,84% | 31,00 |
| 03.08.2026 | 46,80 | 47,35 | 46,80 | 47,35 | 1,39% | 264,00 |
| 31.07.2026 | 47,05 | 47,05 | 46,70 | 46,70 | -3,31% | 80,00 |
| 30.07.2026 | 48,30 | 48,30 | 48,30 | 48,30 | -0,51% | 11,00 |
| 29.07.2026 | 47,45 | 48,55 | 47,45 | 48,55 | 6,47% | 100,00 |
| 28.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 27.07.2026 | 44,90 | 45,80 | 44,90 | 45,80 | 1,78% | 67,00 |
| 24.07.2026 | 43,65 | 45,00 | 43,60 | 45,00 | 2,74% | 384,00 |
| 23.07.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,46% | - |
| 22.07.2026 | 44,25 | 44,45 | 44,20 | 44,45 | -1,00% | 57,00 |
| 21.07.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -0,99% | - |
| 20.07.2026 | 44,50 | 45,35 | 44,50 | 45,35 | 1,80% | 1.947,00 |
| 17.07.2026 | 44,55 | 45,30 | 44,55 | 44,55 | 0,22% | 1.763,00 |
| 16.07.2026 | 43,75 | 44,45 | 43,75 | 44,45 | -0,89% | 30,00 |
| 15.07.2026 | 43,30 | 44,85 | 43,30 | 44,85 | 2,75% | 5,00 |
| 14.07.2026 | 44,90 | 44,90 | 43,65 | 43,65 | -0,34% | 155,00 |
| 13.07.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -0,57% | - |
| 10.07.2026 | 44,95 | 45,15 | 44,00 | 44,05 | -0,68% | 805,00 |
| 09.07.2026 | 44,35 | 44,35 | 44,35 | 44,35 | -3,69% | - |
| 08.07.2026 | 46,05 | 46,05 | 46,05 | 46,05 | -1,39% | - |
| 07.07.2026 | 46,85 | 46,85 | 46,70 | 46,70 | 2,98% | 133,00 |
| 06.07.2026 | 45,85 | 45,85 | 45,35 | 45,35 | 0,44% | 125,00 |
| 03.07.2026 | 45,95 | 45,95 | 45,15 | 45,15 | -2,38% | 90,00 |
| 02.07.2026 | 44,60 | 46,35 | 44,60 | 46,25 | 5,11% | 2.304,00 |
| 01.07.2026 | 42,80 | 44,00 | 42,80 | 44,00 | 3,04% | 7,00 |
| 30.06.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 0,12% | - |
| 29.06.2026 | 43,70 | 43,70 | 42,65 | 42,65 | -0,12% | 60,00 |
| 26.06.2026 | 41,40 | 42,70 | 41,40 | 42,70 | -0,12% | 20,00 |
| 25.06.2026 | 42,05 | 42,75 | 42,05 | 42,75 | 0,71% | 45,00 |
| 24.06.2026 | 41,55 | 42,45 | 41,55 | 42,45 | 2,41% | 59,00 |
| 23.06.2026 | 41,15 | 41,45 | 41,15 | 41,45 | -2,59% | 27,00 |
| 22.06.2026 | 42,25 | 42,55 | 42,25 | 42,55 | 1,92% | 40,00 |
| 19.06.2026 | 41,75 | 41,75 | 41,75 | 41,75 | -0,12% | - |
| 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 |