103,310€
-0,78%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 104,15 | 104,57 | 104,13 | 104,37 | 0,24% | - |
| 15.10.2025 | 107,29 | 107,73 | 103,75 | 104,12 | -2,34% | 186,00 |
| 14.10.2025 | 105,20 | 107,29 | 104,88 | 106,62 | 0,76% | 28,00 |
| 13.10.2025 | 106,67 | 107,21 | 105,37 | 105,82 | -0,40% | 194,00 |
| 10.10.2025 | 109,01 | 109,90 | 105,60 | 106,24 | -2,52% | 70,00 |
| 09.10.2025 | 109,41 | 109,94 | 108,15 | 108,99 | -0,01% | - |
| 08.10.2025 | 109,26 | 110,21 | 108,07 | 109,00 | 0,46% | 318,00 |
| 07.10.2025 | 107,30 | 110,03 | 106,94 | 108,50 | 1,29% | 73,00 |
| 06.10.2025 | 109,50 | 110,41 | 106,76 | 107,12 | -0,92% | 378,00 |
| 03.10.2025 | 107,71 | 110,61 | 107,39 | 108,12 | 0,61% | 185,00 |
| 02.10.2025 | 107,66 | 108,97 | 106,81 | 107,46 | -0,17% | 929,00 |
| 01.10.2025 | 109,21 | 110,25 | 106,66 | 107,64 | -0,94% | 132,00 |
| 30.09.2025 | 111,35 | 111,38 | 108,66 | 108,66 | -1,88% | 65,00 |
| 29.09.2025 | 110,83 | 111,58 | 109,51 | 110,74 | 0,02% | 113,00 |
| 26.09.2025 | 109,88 | 110,72 | 109,50 | 110,72 | 0,64% | 600,00 |
| 25.09.2025 | 110,90 | 111,88 | 110,02 | 110,02 | -0,49% | 62,00 |
| 24.09.2025 | 109,82 | 110,56 | 109,82 | 110,56 | 1,13% | - |
| 23.09.2025 | 110,34 | 110,78 | 109,32 | 109,32 | -0,69% | 2,00 |
| 22.09.2025 | 111,68 | 111,68 | 109,68 | 110,08 | -2,20% | 27,00 |
| 19.09.2025 | 112,60 | 113,72 | 112,04 | 112,56 | -1,92% | 85,00 |
| 18.09.2025 | 114,12 | 114,76 | 114,12 | 114,76 | 0,77% | - |
| 17.09.2025 | 111,68 | 113,88 | 111,68 | 113,88 | 2,02% | 17,00 |
| 16.09.2025 | 112,72 | 113,24 | 111,62 | 111,62 | -1,03% | 179,00 |
| 15.09.2025 | 114,62 | 115,50 | 112,78 | 112,78 | -1,83% | 76,00 |
| 12.09.2025 | 115,60 | 116,28 | 114,88 | 114,88 | -0,54% | 535,00 |
| 11.09.2025 | 113,12 | 115,50 | 113,12 | 115,50 | 1,60% | - |
| 10.09.2025 | 116,32 | 116,32 | 113,58 | 113,68 | -2,07% | 77,00 |
| 09.09.2025 | 114,60 | 116,08 | 114,60 | 116,08 | 1,33% | 50,00 |
| 08.09.2025 | 114,96 | 115,98 | 113,56 | 114,56 | -0,40% | 60,00 |
| 05.09.2025 | 116,78 | 116,78 | 114,88 | 115,02 | -1,46% | 23,00 |
| 04.09.2025 | 117,14 | 117,14 | 116,72 | 116,72 | -0,22% | 122,00 |
| 03.09.2025 | 117,98 | 118,28 | 116,98 | 116,98 | -0,05% | 81,00 |
| 02.09.2025 | 118,50 | 118,54 | 115,92 | 117,04 | -1,65% | 43,00 |
| 01.09.2025 | 118,50 | 119,68 | 118,50 | 119,00 | 1,05% | 1.133,00 |
| 29.08.2025 | 117,54 | 118,76 | 117,54 | 117,76 | 0,15% | 352,00 |
| 28.08.2025 | 118,12 | 118,44 | 117,58 | 117,58 | -0,79% | 22,00 |
| 27.08.2025 | 118,52 | 118,52 | 118,52 | 118,52 | 0,34% | - |
| 25.08.2025 | 119,00 | 119,46 | 118,12 | 118,12 | -0,49% | 25,00 |
| 22.08.2025 | 120,44 | 120,44 | 118,70 | 118,70 | -0,98% | - |
| 21.08.2025 | 119,86 | 119,92 | 119,86 | 119,88 | -0,33% | 400,00 |
| 20.08.2025 | 118,84 | 120,28 | 118,84 | 120,28 | 0,59% | 6,00 |
| 19.08.2025 | 117,02 | 119,58 | 117,02 | 119,58 | 1,56% | 170,00 |
| 18.08.2025 | 116,86 | 117,74 | 116,86 | 117,74 | 1,96% | 1,00 |
| 17.08.2025 | 115,18 | 115,48 | 115,18 | 115,48 | 0,19% | 200,00 |
| 14.08.2025 | 114,82 | 115,50 | 114,58 | 115,26 | -0,12% | 26,00 |
| 13.08.2025 | 113,24 | 115,40 | 113,24 | 115,40 | 1,91% | 537,00 |
| 12.08.2025 | 113,94 | 115,30 | 113,24 | 113,24 | -0,65% | 18,00 |
| 08.08.2025 | 113,80 | 113,98 | 113,80 | 113,98 | -1,02% | - |
| 07.08.2025 | 115,12 | 115,56 | 114,40 | 115,16 | -0,10% | 277,00 |
| 06.08.2025 | 115,92 | 115,92 | 115,28 | 115,28 | -0,91% | - |
| 05.08.2025 | 117,74 | 118,26 | 116,34 | 116,34 | -0,87% | 150,00 |
| 04.08.2025 | 117,42 | 118,14 | 117,36 | 117,36 | 0,60% | 135,00 |
| 01.08.2025 | 121,32 | 121,32 | 116,66 | 116,66 | -5,23% | 282,00 |
| 31.07.2025 | 123,60 | 123,60 | 123,10 | 123,10 | 0,31% | 20,00 |
| 30.07.2025 | 122,88 | 123,74 | 122,72 | 122,72 | 0,44% | 2.736,00 |
| 29.07.2025 | 120,68 | 122,18 | 120,68 | 122,18 | -1,05% | 40,00 |
| 28.07.2025 | 121,66 | 123,48 | 121,66 | 123,48 | 2,80% | 60,00 |
| 25.07.2025 | 119,62 | 120,56 | 119,62 | 120,12 | 0,49% | 39,00 |
| 24.07.2025 | 121,70 | 122,40 | 118,80 | 119,54 | -0,33% | 1.514,00 |
| 23.07.2025 | 141,48 | 143,12 | 109,88 | 119,94 | -14,80% | 1.789,00 |
| 22.07.2025 | 141,12 | 142,16 | 140,40 | 140,78 | -0,24% | 122,00 |
| 21.07.2025 | 142,44 | 142,72 | 141,12 | 141,12 | -1,25% | 24,00 |
| 18.07.2025 | 143,94 | 143,94 | 142,88 | 142,90 | -0,97% | 7,00 |
| 17.07.2025 | 142,12 | 144,62 | 142,12 | 144,30 | 1,39% | 163,00 |
| 16.07.2025 | 141,12 | 142,32 | 140,92 | 142,32 | 0,14% | 40,00 |
| 15.07.2025 | 143,20 | 143,20 | 142,12 | 142,12 | -1,15% | - |
| 14.07.2025 | 140,48 | 143,78 | 140,16 | 143,78 | -1,02% | 70,00 |
| 11.07.2025 | 144,18 | 145,26 | 144,18 | 145,26 | -0,11% | 15,00 |
| 10.07.2025 | 145,42 | 146,12 | 144,66 | 145,42 | -0,47% | 35,00 |
| 09.07.2025 | 145,52 | 146,10 | 145,52 | 146,10 | 0,88% | - |
| 08.07.2025 | 149,44 | 149,44 | 144,82 | 144,82 | -3,45% | 30,00 |
| 04.07.2025 | 148,74 | 150,00 | 148,74 | 150,00 | 1,79% | 3,00 |
| 03.07.2025 | 145,96 | 147,36 | 145,96 | 147,36 | 0,88% | 1,00 |
| 02.07.2025 | 146,32 | 146,32 | 146,08 | 146,08 | 0,65% | 10,00 |
| 01.07.2025 | 145,56 | 146,04 | 145,14 | 145,14 | -0,56% | 500,00 |
| 30.06.2025 | 147,82 | 148,68 | 145,84 | 145,96 | -0,55% | 593,00 |
| 27.06.2025 | 146,94 | 146,96 | 146,76 | 146,76 | 0,53% | 15,00 |
| 26.06.2025 | 146,32 | 146,74 | 145,54 | 145,98 | -0,23% | 60,00 |
| 25.06.2025 | 148,92 | 150,24 | 146,32 | 146,32 | -2,14% | 154,00 |
| 24.06.2025 | 152,18 | 156,62 | 149,52 | 149,52 | 5,74% | 93,00 |
| 23.06.2025 | 141,40 | 141,40 | 141,40 | 141,40 | 0,03% | - |
| 20.06.2025 | 139,46 | 141,36 | 139,46 | 141,36 | 1,83% | - |
| 19.06.2025 | 140,00 | 140,00 | 138,82 | 138,82 | -1,38% | 13,00 |
| 18.06.2025 | 141,86 | 141,86 | 140,76 | 140,76 | -1,00% | 2,00 |
| 17.06.2025 | 142,32 | 143,34 | 141,78 | 142,18 | 0,77% | 738,00 |
| 16.06.2025 | 141,14 | 141,34 | 140,58 | 141,10 | 0,21% | 203,00 |
| 13.06.2025 | 143,88 | 143,92 | 140,80 | 140,80 | -2,70% | 325,00 |
| 12.06.2025 | 145,40 | 145,40 | 144,58 | 144,70 | -0,93% | 100,00 |
| 11.06.2025 | 146,98 | 146,98 | 145,42 | 146,06 | -0,54% | 8,00 |
| 10.06.2025 | 146,30 | 147,82 | 146,30 | 146,86 | 0,34% | - |
| 09.06.2025 | 145,42 | 147,48 | 145,42 | 146,36 | 1,26% | - |
| 06.06.2025 | 144,54 | 144,54 | 144,54 | 144,54 | 0,17% | - |
| 05.06.2025 | 143,30 | 144,30 | 143,30 | 144,30 | 2,15% | 70,00 |
| 04.06.2025 | 141,26 | 141,26 | 141,26 | 141,26 | 0,09% | - |
| 03.06.2025 | 141,14 | 141,14 | 141,14 | 141,14 | 0,04% | - |
| 02.06.2025 | 142,62 | 142,62 | 141,08 | 141,08 | -0,08% | 3,00 |
| 30.05.2025 | 140,30 | 141,20 | 140,30 | 141,20 | 1,42% | 5,00 |
| 29.05.2025 | 143,14 | 143,14 | 139,22 | 139,22 | -1,49% | - |
| 28.05.2025 | 141,18 | 141,56 | 140,90 | 141,32 | 0,14% | 11,00 |
| 27.05.2025 | 140,06 | 141,52 | 140,06 | 141,12 | 0,54% | 46,00 |