47,100€
-2,48%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 48,50 | 49,03 | 46,40 | 47,10 | -2,74% | 190,00 |
| 07.05.2026 | 47,95 | 49,08 | 47,43 | 48,43 | 1,20% | 2.770,00 |
| 06.05.2026 | 49,18 | 49,28 | 47,38 | 47,85 | -2,30% | 1.300,00 |
| 05.05.2026 | 54,20 | 55,50 | 48,03 | 48,98 | -8,88% | 2.880,00 |
| 04.05.2026 | 53,60 | 54,65 | 53,00 | 53,75 | 0,56% | 2.127,00 |
| 30.04.2026 | 53,00 | 53,45 | 51,95 | 53,45 | 0,56% | 11.029,00 |
| 29.04.2026 | 53,00 | 53,40 | 52,35 | 53,15 | 0,95% | 500,00 |
| 28.04.2026 | 52,25 | 53,40 | 51,95 | 52,65 | 0,77% | 2.100,00 |
| 27.04.2026 | 51,65 | 52,50 | 51,35 | 52,25 | 0,67% | 768,00 |
| 24.04.2026 | 52,75 | 52,95 | 51,45 | 51,90 | -1,42% | - |
| 23.04.2026 | 53,45 | 54,05 | 51,90 | 52,65 | -2,50% | 3.178,00 |
| 22.04.2026 | 54,20 | 54,50 | 53,30 | 54,00 | 0,19% | 4.620,00 |
| 21.04.2026 | 54,55 | 55,45 | 53,65 | 53,90 | -1,01% | 1.853,00 |
| 20.04.2026 | 53,55 | 55,25 | 53,55 | 54,45 | 0,28% | 288,00 |
| 17.04.2026 | 53,15 | 54,45 | 52,90 | 54,30 | 2,65% | 373,00 |
| 16.04.2026 | 52,10 | 53,35 | 52,05 | 52,90 | 1,83% | 4.841,00 |
| 15.04.2026 | 50,40 | 52,35 | 50,30 | 51,95 | 3,80% | 17.443,00 |
| 14.04.2026 | 50,15 | 50,50 | 49,70 | 50,05 | 0,15% | 638,00 |
| 13.04.2026 | 47,53 | 50,35 | 47,43 | 49,98 | 4,77% | 44,00 |
| 10.04.2026 | 48,25 | 48,33 | 47,30 | 47,70 | -1,09% | - |
| 09.04.2026 | 48,50 | 48,63 | 47,25 | 48,23 | -0,67% | - |
| 08.04.2026 | 48,80 | 49,80 | 47,90 | 48,55 | 1,73% | 11.097,00 |
| 07.04.2026 | 48,75 | 49,00 | 47,45 | 47,73 | -1,99% | 540,00 |
| 02.04.2026 | 47,44 | 49,48 | 47,13 | 48,69 | 1,75% | 585,00 |
| 01.04.2026 | 48,28 | 48,49 | 46,32 | 47,86 | -0,86% | 1.519,00 |
| 31.03.2026 | 47,93 | 48,55 | 47,00 | 48,27 | 1,51% | - |
| 30.03.2026 | 46,74 | 48,08 | 46,54 | 47,55 | 1,70% | - |
| 27.03.2026 | 48,52 | 48,57 | 45,92 | 46,76 | -3,15% | 52,00 |
| 26.03.2026 | 48,91 | 49,47 | 48,11 | 48,28 | -1,57% | 26.500,00 |
| 25.03.2026 | 48,86 | 50,02 | 47,93 | 49,04 | 0,62% | 1.200,00 |
| 24.03.2026 | 49,78 | 49,87 | 48,23 | 48,74 | -1,90% | - |
| 23.03.2026 | 49,33 | 50,34 | 48,64 | 49,68 | 0,74% | 8.800,00 |
| 20.03.2026 | 49,28 | 49,80 | 48,79 | 49,32 | 0,04% | 1.110,00 |
| 19.03.2026 | 49,85 | 50,78 | 48,54 | 49,30 | -0,95% | 1.428,00 |
| 18.03.2026 | 50,67 | 50,93 | 49,14 | 49,77 | -1,32% | 1.709,00 |
| 17.03.2026 | 49,94 | 51,62 | 49,72 | 50,44 | 0,85% | - |
| 16.03.2026 | 49,99 | 50,08 | 49,29 | 50,02 | 0,67% | - |
| 13.03.2026 | 49,10 | 49,92 | 48,75 | 49,68 | 1,81% | - |
| 12.03.2026 | 50,61 | 51,13 | 48,51 | 48,80 | -3,65% | 1.124,00 |
| 11.03.2026 | 51,19 | 51,84 | 50,11 | 50,65 | -1,31% | 870,00 |
| 10.03.2026 | 52,81 | 52,89 | 50,28 | 51,32 | -2,54% | - |
| 09.03.2026 | 53,61 | 53,83 | 51,93 | 52,66 | -3,15% | 446,00 |
| 06.03.2026 | 55,16 | 55,40 | 53,02 | 54,37 | -1,21% | 1.800,00 |
| 05.03.2026 | 53,84 | 55,61 | 53,54 | 55,03 | 2,36% | 353,00 |
| 04.03.2026 | 53,82 | 54,15 | 53,15 | 53,76 | -0,70% | 220,00 |
| 03.03.2026 | 52,58 | 54,57 | 51,75 | 54,14 | 2,35% | - |
| 02.03.2026 | 51,75 | 53,19 | 50,99 | 52,90 | 0,30% | 188,00 |
| 27.02.2026 | 52,11 | 52,74 | 50,94 | 52,74 | 0,59% | - |
| 26.02.2026 | 51,79 | 53,44 | 51,79 | 52,43 | 0,49% | 192,00 |
| 25.02.2026 | 50,14 | 53,21 | 50,01 | 52,17 | 3,88% | 1.940,00 |
| 24.02.2026 | 49,70 | 50,71 | 49,20 | 50,22 | 1,35% | 4.800,00 |
| 23.02.2026 | 51,51 | 52,06 | 49,34 | 49,55 | -5,05% | 11.350,00 |
| 20.02.2026 | 52,42 | 52,68 | 51,76 | 52,19 | -0,20% | 12.100,00 |
| 19.02.2026 | 53,41 | 53,92 | 51,74 | 52,29 | -2,18% | 5.757,00 |
| 18.02.2026 | 53,55 | 54,31 | 52,33 | 53,46 | -0,16% | 9.467,00 |
| 17.02.2026 | 49,63 | 54,00 | 49,60 | 53,54 | 7,64% | 2.700,00 |
| 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 |