49,740€
-0,48%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 50,12 | 50,19 | 49,67 | 49,74 | -0,46% | 84.500,00 |
| 13.02.2026 | 49,73 | 50,58 | 49,22 | 49,97 | 0,89% | 5.074,00 |
| 12.02.2026 | 52,70 | 52,90 | 49,33 | 49,53 | -5,32% | 220,00 |
| 11.02.2026 | 52,92 | 53,60 | 52,25 | 52,32 | -0,58% | 2.000,00 |
| 10.02.2026 | 51,65 | 53,41 | 47,29 | 52,62 | 4,31% | 3.220,00 |
| 09.02.2026 | 51,04 | 51,30 | 50,22 | 50,45 | -0,56% | 14.300,00 |
| 06.02.2026 | 50,00 | 50,86 | 49,34 | 50,73 | 2,29% | 322,00 |
| 05.02.2026 | 50,66 | 51,49 | 49,17 | 49,60 | -2,08% | 1.193,00 |
| 04.02.2026 | 49,41 | 51,08 | 49,00 | 50,65 | 3,03% | 3.672,00 |
| 03.02.2026 | 53,52 | 53,52 | 48,92 | 49,16 | -7,78% | 2.589,00 |
| 02.02.2026 | 53,43 | 55,26 | 53,06 | 53,31 | -0,83% | 6.980,00 |
| 30.01.2026 | 52,96 | 53,95 | 52,64 | 53,76 | 1,31% | 1.160,00 |
| 29.01.2026 | 54,36 | 54,70 | 52,89 | 53,06 | -2,40% | 2.274,00 |
| 28.01.2026 | 55,60 | 55,71 | 54,21 | 54,37 | -1,35% | 561,00 |
| 27.01.2026 | 56,71 | 56,80 | 54,61 | 55,11 | -2,49% | 270,00 |
| 26.01.2026 | 56,70 | 57,21 | 55,81 | 56,52 | -0,93% | 731,00 |
| 23.01.2026 | 57,39 | 57,54 | 56,78 | 57,05 | -0,19% | - |
| 22.01.2026 | 56,51 | 57,53 | 56,16 | 57,16 | 1,91% | 10.207,00 |
| 21.01.2026 | 55,17 | 56,50 | 54,85 | 56,09 | 1,95% | 154,00 |
| 20.01.2026 | 55,91 | 56,45 | 54,80 | 55,02 | -3,00% | 5.376,00 |
| 19.01.2026 | 56,86 | 56,97 | 56,52 | 56,72 | -0,74% | 1.943,00 |
| 16.01.2026 | 57,70 | 57,72 | 56,91 | 57,14 | -0,75% | 3.565,00 |
| 15.01.2026 | 58,27 | 58,68 | 57,24 | 57,57 | -0,68% | 534,00 |
| 14.01.2026 | 57,71 | 57,97 | 56,95 | 57,97 | 1,14% | 960,00 |
| 13.01.2026 | 58,45 | 58,82 | 56,64 | 57,31 | -1,94% | - |
| 12.01.2026 | 59,62 | 59,67 | 57,62 | 58,45 | -2,45% | 1.390,00 |
| 09.01.2026 | 59,81 | 60,24 | 59,19 | 59,91 | 0,43% | 3.935,00 |
| 08.01.2026 | 58,63 | 60,45 | 58,41 | 59,66 | 1,39% | 1.478,00 |
| 07.01.2026 | 58,56 | 59,29 | 57,73 | 58,84 | -0,03% | 3.857,00 |
| 06.01.2026 | 57,36 | 58,95 | 57,02 | 58,85 | 3,23% | 5.882,00 |
| 05.01.2026 | 56,43 | 58,08 | 55,49 | 57,01 | 1,97% | 12.288,00 |
| 02.01.2026 | 57,31 | 57,95 | 55,43 | 55,91 | -2,05% | 1.744,00 |
| 30.12.2025 | 56,88 | 57,54 | 56,00 | 57,08 | 0,07% | 802,00 |
| 29.12.2025 | 57,27 | 57,50 | 56,40 | 57,04 | -2,33% | 111,00 |
| 23.12.2025 | 58,28 | 58,68 | 57,36 | 58,40 | -0,39% | 40,00 |
| 22.12.2025 | 57,76 | 58,87 | 57,70 | 58,63 | 1,58% | 215,00 |
| 19.12.2025 | 58,17 | 58,57 | 57,58 | 57,72 | -1,25% | - |
| 18.12.2025 | 58,17 | 58,94 | 57,39 | 58,45 | -0,63% | 35,00 |
| 17.12.2025 | 57,85 | 59,05 | 57,61 | 58,82 | 0,77% | 130,00 |
| 16.12.2025 | 58,19 | 58,77 | 57,13 | 58,37 | -0,02% | 435,00 |
| 15.12.2025 | 58,78 | 59,69 | 57,80 | 58,38 | -0,44% | 980,00 |
| 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 |