118,700€
-0,98%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 120,94 | 121,12 | 117,54 | 119,15 | -1,27% | - |
| 21.08.2025 | 120,25 | 120,72 | 118,51 | 120,68 | 0,46% | 400,00 |
| 20.08.2025 | 119,09 | 120,47 | 118,46 | 120,13 | 0,59% | 12,00 |
| 19.08.2025 | 117,40 | 120,17 | 117,21 | 119,43 | 1,66% | 187,00 |
| 18.08.2025 | 117,01 | 118,10 | 116,15 | 117,48 | 1,73% | 2,00 |
| 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% | 20,00 |
| 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 |
| 26.05.2025 | 139,62 | 141,40 | 139,60 | 140,36 | 0,24% | 332,00 |
| 23.05.2025 | 142,64 | 142,64 | 140,02 | 140,02 | -2,29% | - |
| 22.05.2025 | 142,96 | 143,30 | 141,70 | 143,30 | -0,20% | 50,00 |
| 21.05.2025 | 145,62 | 145,62 | 143,58 | 143,58 | -2,55% | 146,00 |
| 20.05.2025 | 149,34 | 150,56 | 147,04 | 147,34 | -1,81% | 59,00 |
| 19.05.2025 | 149,86 | 150,32 | 145,62 | 150,06 | 0,33% | 425,00 |
| 16.05.2025 | 141,86 | 149,64 | 141,86 | 149,56 | 5,59% | 1.130,00 |
| 15.05.2025 | 169,12 | 169,12 | 141,64 | 141,64 | -16,47% | 1.175,00 |
| 14.05.2025 | 170,58 | 170,58 | 169,56 | 169,56 | -0,63% | - |
| 13.05.2025 | 167,12 | 170,92 | 167,12 | 170,64 | 1,70% | 970,00 |
| 12.05.2025 | 166,60 | 170,88 | 166,60 | 167,78 | 2,73% | 940,00 |
| 09.05.2025 | 161,30 | 163,32 | 161,30 | 163,32 | 0,83% | - |
| 08.05.2025 | 161,98 | 161,98 | 161,98 | 161,98 | 0,77% | - |
| 07.05.2025 | 163,02 | 163,02 | 160,74 | 160,74 | -0,54% | 5,00 |
| 06.05.2025 | 161,62 | 161,62 | 161,62 | 161,62 | -1,66% | - |
| 05.05.2025 | 161,56 | 164,34 | 161,08 | 164,34 | 0,82% | 216,00 |
| 02.05.2025 | 161,22 | 163,00 | 161,06 | 163,00 | 0,92% | 200,00 |
| 30.04.2025 | 162,78 | 162,78 | 159,78 | 161,52 | 2,80% | - |
| 29.04.2025 | 156,12 | 157,12 | 156,12 | 157,12 | 1,09% | - |
| 28.04.2025 | 155,12 | 159,50 | 155,12 | 155,42 | -0,78% | 157,00 |
| 25.04.2025 | 157,44 | 158,56 | 155,80 | 156,64 | 0,13% | 77,00 |
| 24.04.2025 | 190,48 | 195,40 | 156,44 | 156,44 | -18,19% | 126,00 |
| 23.04.2025 | 190,70 | 193,70 | 190,48 | 191,22 | 2,32% | 32,00 |
| 22.04.2025 | 179,16 | 186,88 | 179,16 | 186,88 | 1,69% | 10,00 |
| 17.04.2025 | 185,68 | 185,68 | 183,78 | 183,78 | 0,35% | - |
| 16.04.2025 | 183,20 | 183,20 | 183,14 | 183,14 | -3,29% | - |
| 15.04.2025 | 186,06 | 190,60 | 186,06 | 189,38 | 1,35% | 15,00 |
| 14.04.2025 | 184,90 | 187,28 | 184,90 | 186,86 | 1,53% | 123,00 |
| 11.04.2025 | 182,38 | 184,04 | 182,38 | 184,04 | -0,40% | - |
| 10.04.2025 | 190,16 | 190,16 | 184,78 | 184,78 | 4,14% | - |
| 09.04.2025 | 174,06 | 177,44 | 168,00 | 177,44 | -0,43% | 367,00 |
| 08.04.2025 | 181,78 | 186,30 | 177,90 | 178,20 | -0,88% | 98,00 |
| 07.04.2025 | 170,10 | 179,78 | 161,52 | 179,78 | -0,88% | 290,00 |
| 04.04.2025 | 194,90 | 194,90 | 181,38 | 181,38 | -7,82% | 87,00 |
| 03.04.2025 | 199,28 | 199,28 | 196,38 | 196,76 | -5,65% | 14,00 |
| 02.04.2025 | 204,70 | 208,55 | 204,70 | 208,55 | 1,81% | 10,00 |
| 01.04.2025 | 203,10 | 205,05 | 201,10 | 204,85 | 0,44% | 16,00 |
| 31.03.2025 | 197,88 | 203,95 | 197,88 | 203,95 | 2,75% | - |