58,640€
1,14%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 58,15 | 59,08 | 57,90 | 58,64 | 1,14% | 401,00 |
| 11.12.2025 | 56,74 | 58,32 | 56,28 | 57,98 | 2,47% | 464,00 |
| 10.12.2025 | 57,15 | 57,18 | 56,36 | 56,58 | -0,25% | 811,00 |
| 09.12.2025 | 56,47 | 57,37 | 55,76 | 56,72 | 0,28% | 182,00 |
| 08.12.2025 | 57,11 | 58,01 | 56,22 | 56,56 | -0,51% | 242,00 |
| 05.12.2025 | 56,76 | 57,89 | 56,56 | 56,85 | 0,19% | 178,00 |
| 04.12.2025 | 57,19 | 57,55 | 55,94 | 56,74 | -0,32% | 513,00 |
| 03.12.2025 | 55,10 | 58,06 | 54,92 | 56,92 | 5,02% | 160,00 |
| 02.12.2025 | 54,30 | 55,23 | 53,14 | 54,20 | 0,56% | 686,00 |
| 01.12.2025 | 52,62 | 54,95 | 51,96 | 53,90 | 1,74% | 410,00 |
| 28.11.2025 | 52,98 | 53,86 | 52,52 | 52,98 | 1,20% | 130,00 |
| 27.11.2025 | 52,61 | 52,93 | 52,35 | 52,35 | -0,68% | 252,00 |
| 26.11.2025 | 52,75 | 53,10 | 52,37 | 52,71 | 0,25% | 100,00 |
| 25.11.2025 | 52,62 | 53,37 | 52,22 | 52,58 | 0,23% | 104,00 |
| 24.11.2025 | 53,12 | 53,19 | 51,90 | 52,46 | -1,65% | 200,00 |
| 21.11.2025 | 51,72 | 53,73 | 50,69 | 53,34 | 2,44% | 25,00 |
| 20.11.2025 | 53,34 | 53,99 | 52,06 | 52,07 | -1,83% | - |
| 19.11.2025 | 52,89 | 53,56 | 52,32 | 53,04 | 0,08% | 10,00 |
| 18.11.2025 | 53,17 | 54,16 | 52,74 | 53,00 | -2,32% | 350,00 |
| 17.11.2025 | 54,71 | 55,35 | 53,92 | 54,26 | -0,44% | 360,00 |
| 14.11.2025 | 55,34 | 55,37 | 54,29 | 54,50 | -4,00% | 56,00 |
| 13.11.2025 | 55,75 | 57,58 | 54,81 | 56,77 | 2,01% | 408,00 |
| 12.11.2025 | 55,62 | 55,93 | 54,61 | 55,65 | 1,35% | 20,00 |
| 11.11.2025 | 55,00 | 55,58 | 54,38 | 54,91 | -0,56% | 112,00 |
| 10.11.2025 | 55,95 | 56,10 | 54,25 | 55,22 | -0,11% | 342,00 |
| 07.11.2025 | 53,25 | 55,28 | 52,45 | 55,28 | 4,09% | 467,00 |
| 06.11.2025 | 55,54 | 56,03 | 53,11 | 53,11 | -4,94% | 133,00 |
| 05.11.2025 | 55,69 | 56,51 | 55,38 | 55,87 | -0,25% | 1.786,00 |
| 04.11.2025 | 56,20 | 57,63 | 55,40 | 56,01 | -0,62% | 275,00 |
| 03.11.2025 | 57,95 | 58,50 | 56,26 | 56,36 | -2,39% | 1.433,00 |
| 31.10.2025 | 56,79 | 58,80 | 56,48 | 57,74 | 2,63% | 1.520,00 |
| 30.10.2025 | 61,45 | 61,77 | 55,80 | 56,26 | -8,12% | 2.520,00 |
| 29.10.2025 | 110,45 | 110,76 | 57,82 | 61,23 | -43,53% | 7.148,00 |
| 28.10.2025 | 108,63 | 110,41 | 108,35 | 108,42 | -0,18% | 13,00 |
| 27.10.2025 | 108,49 | 109,48 | 107,39 | 108,62 | 0,44% | 165,00 |
| 24.10.2025 | 107,34 | 108,52 | 106,86 | 108,14 | 1,35% | 21,00 |
| 23.10.2025 | 108,13 | 108,68 | 106,40 | 106,70 | -1,68% | 280,00 |
| 22.10.2025 | 108,67 | 109,08 | 107,44 | 108,52 | 0,59% | 17,00 |
| 21.10.2025 | 106,36 | 109,07 | 106,30 | 107,88 | 1,28% | 374,00 |
| 20.10.2025 | 105,22 | 107,16 | 104,77 | 106,52 | 2,40% | 455,00 |
| 17.10.2025 | 100,33 | 114,08 | 97,81 | 104,02 | 1,70% | 345,00 |
| 16.10.2025 | 104,15 | 104,57 | 100,80 | 102,28 | -1,77% | 74,00 |
| 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 |