55,650€
-3,39%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 57,75 | 58,05 | 55,85 | 56,05 | -2,78% | 7.785,00 |
| 11.11.2026 | 56,25 | 57,65 | 56,05 | 57,65 | 1,59% | 2.254,00 |
| 10.11.2026 | 56,75 | 57,30 | 55,75 | 56,75 | 0,18% | 2.202,00 |
| 09.11.2026 | 56,30 | 57,15 | 55,45 | 56,65 | 0,35% | 4.401,00 |
| 06.11.2026 | 55,45 | 57,35 | 54,60 | 56,45 | 0,89% | 1.495,00 |
| 05.11.2026 | 54,75 | 56,45 | 54,65 | 55,95 | 0,99% | 1.433,00 |
| 04.11.2026 | 52,00 | 55,85 | 51,30 | 55,40 | 6,23% | 7.921,00 |
| 03.11.2026 | 46,53 | 53,05 | 46,20 | 52,15 | 12,45% | 6.683,00 |
| 02.11.2026 | 44,55 | 46,73 | 44,10 | 46,38 | 3,46% | 8.589,00 |
| 30.10.2026 | 43,40 | 45,63 | 43,18 | 44,83 | 3,28% | 5.548,00 |
| 29.10.2026 | 43,00 | 44,03 | 42,60 | 43,40 | 1,52% | 18.000,00 |
| 28.10.2026 | 42,78 | 42,95 | 42,13 | 42,75 | 0,47% | 1.296,00 |
| 27.10.2026 | 43,18 | 43,88 | 42,43 | 42,55 | -1,62% | 1.900,00 |
| 26.10.2026 | 45,00 | 45,08 | 42,83 | 43,25 | -2,86% | 3.629,00 |
| 23.10.2026 | 45,05 | 45,20 | 43,60 | 44,53 | -1,66% | 552,00 |
| 22.10.2026 | 42,75 | 45,33 | 42,35 | 45,28 | 5,47% | 5.700,00 |
| 21.10.2026 | 43,08 | 43,30 | 42,60 | 42,93 | 0,00% | 625,00 |
| 20.10.2026 | 42,33 | 43,05 | 42,33 | 42,93 | 1,24% | - |
| 19.10.2026 | 42,45 | 42,60 | 41,90 | 42,40 | 0,12% | - |
| 16.10.2026 | 42,13 | 42,58 | 41,83 | 42,35 | 0,59% | 2.030,00 |
| 15.10.2026 | 41,05 | 42,35 | 40,50 | 42,10 | 1,88% | 1.075,00 |
| 14.10.2026 | 41,60 | 42,03 | 40,90 | 41,33 | -0,84% | - |
| 13.10.2026 | 41,00 | 41,93 | 40,95 | 41,68 | 0,91% | - |
| 12.10.2026 | 40,78 | 41,80 | 40,58 | 41,30 | 1,35% | 576,00 |
| 09.10.2026 | 41,05 | 41,33 | 40,43 | 40,75 | -0,12% | 120,00 |
| 08.10.2026 | 40,43 | 41,03 | 39,75 | 40,80 | 0,80% | 1.589,00 |
| 07.10.2026 | 40,58 | 41,20 | 40,20 | 40,48 | 0,19% | 150,00 |
| 06.10.2026 | 41,18 | 41,28 | 40,35 | 40,40 | -1,76% | 1.012,00 |
| 05.10.2026 | 39,58 | 41,28 | 39,28 | 41,13 | 4,11% | - |
| 02.10.2026 | 40,48 | 40,68 | 39,00 | 39,50 | -2,35% | 2.439,00 |
| 01.10.2026 | 40,33 | 41,03 | 39,83 | 40,45 | 1,38% | - |
| 30.09.2026 | 40,03 | 40,40 | 39,60 | 39,90 | -0,56% | - |
| 29.09.2026 | 40,38 | 40,70 | 39,98 | 40,13 | -0,93% | - |
| 28.09.2026 | 40,73 | 41,80 | 39,53 | 40,50 | -0,74% | 1.865,00 |
| 25.09.2026 | 40,53 | 41,10 | 39,83 | 40,80 | 0,93% | 1.614,00 |
| 24.09.2026 | 40,43 | 40,90 | 39,83 | 40,43 | 0,06% | 9.609,00 |
| 23.09.2026 | 40,43 | 40,73 | 39,60 | 40,40 | 0,31% | 3.771,00 |
| 22.09.2026 | 40,63 | 41,35 | 40,00 | 40,28 | -0,62% | 869,00 |
| 21.09.2026 | 41,43 | 41,63 | 40,00 | 40,53 | -1,40% | 1.401,00 |
| 18.09.2026 | 43,03 | 43,13 | 41,08 | 41,10 | -4,31% | 2.400,00 |
| 17.09.2026 | 43,33 | 43,53 | 42,75 | 42,95 | -0,41% | 810,00 |
| 16.09.2026 | 43,43 | 43,83 | 42,73 | 43,13 | -0,63% | 240,00 |
| 15.09.2026 | 44,50 | 44,55 | 43,25 | 43,40 | -1,75% | 615,00 |
| 14.09.2026 | 44,25 | 45,83 | 43,98 | 44,18 | -0,67% | 6.400,00 |
| 11.09.2026 | 42,23 | 44,55 | 42,23 | 44,48 | 5,45% | 210,00 |
| 10.09.2026 | 42,18 | 42,85 | 41,65 | 42,18 | 0,84% | 880,00 |
| 09.09.2026 | 43,85 | 43,98 | 41,83 | 41,83 | -4,18% | 4.836,00 |
| 08.09.2026 | 45,30 | 45,50 | 43,38 | 43,65 | -2,84% | 646,00 |
| 07.09.2026 | 45,70 | 45,75 | 44,93 | 44,93 | -1,53% | - |
| 04.09.2026 | 45,40 | 46,13 | 44,08 | 45,63 | 0,61% | - |
| 03.09.2026 | 44,83 | 45,78 | 44,43 | 45,35 | 1,11% | - |
| 02.09.2026 | 44,45 | 45,80 | 44,33 | 44,85 | 0,67% | 165,00 |
| 01.09.2026 | 46,00 | 46,08 | 44,48 | 44,55 | -2,89% | - |
| 31.08.2026 | 45,80 | 46,53 | 45,35 | 45,88 | 0,00% | 18.000,00 |
| 28.08.2026 | 45,00 | 46,35 | 44,93 | 45,88 | 1,66% | 4.951,00 |
| 27.08.2026 | 45,15 | 45,88 | 44,28 | 45,13 | 0,28% | - |
| 26.08.2026 | 44,93 | 45,28 | 44,38 | 45,00 | 0,17% | - |
| 25.08.2026 | 45,60 | 45,65 | 44,65 | 44,93 | -1,05% | 100,00 |
| 24.08.2026 | 44,88 | 45,80 | 44,85 | 45,40 | 1,00% | - |
| 21.08.2026 | 44,08 | 45,20 | 43,78 | 44,95 | 2,04% | 4.824,00 |
| 20.08.2026 | 44,70 | 44,83 | 43,58 | 44,05 | -1,18% | 560,00 |
| 19.08.2026 | 44,70 | 45,43 | 44,43 | 44,58 | -1,38% | 1.100,00 |
| 18.08.2026 | 44,85 | 46,15 | 44,68 | 45,20 | 0,28% | 3.510,00 |
| 17.08.2026 | 47,13 | 47,15 | 44,98 | 45,08 | -4,15% | - |
| 14.08.2026 | 47,93 | 48,15 | 46,78 | 47,03 | -2,34% | 24.000,00 |
| 13.08.2026 | 44,80 | 48,53 | 44,63 | 48,15 | 7,60% | 3.150,00 |
| 12.08.2026 | 46,10 | 46,13 | 43,93 | 44,75 | -2,03% | 1.500,00 |
| 11.08.2026 | 45,15 | 45,95 | 44,68 | 45,68 | 0,94% | 1.575,00 |
| 10.08.2026 | 45,43 | 45,93 | 44,33 | 45,25 | -0,17% | 650,00 |
| 07.08.2026 | 46,50 | 46,83 | 44,48 | 45,33 | -3,31% | - |
| 06.08.2026 | 46,80 | 47,48 | 40,90 | 46,88 | 0,05% | 3.570,00 |
| 05.08.2026 | 48,23 | 48,98 | 46,48 | 46,85 | -2,60% | - |
| 04.08.2026 | 47,48 | 48,40 | 46,15 | 48,10 | 1,85% | - |
| 03.08.2026 | 47,00 | 48,20 | 46,83 | 47,23 | 0,96% | 4.863,00 |
| 31.07.2026 | 47,43 | 47,45 | 45,93 | 46,78 | 0,11% | 2.096,00 |
| 30.07.2026 | 48,53 | 48,63 | 46,15 | 46,73 | -3,81% | 2.021,00 |
| 29.07.2026 | 47,73 | 49,18 | 47,48 | 48,58 | 2,16% | 330,00 |
| 28.07.2026 | 45,65 | 47,98 | 45,60 | 47,55 | 3,37% | 1.445,00 |
| 27.07.2026 | 45,18 | 46,28 | 44,58 | 46,00 | 2,51% | 96,00 |
| 24.07.2026 | 43,80 | 45,45 | 43,75 | 44,88 | 2,16% | - |
| 23.07.2026 | 43,95 | 44,33 | 43,70 | 43,93 | -0,23% | - |
| 22.07.2026 | 44,45 | 44,75 | 43,78 | 44,03 | -0,79% | - |
| 21.07.2026 | 45,05 | 45,43 | 44,38 | 44,38 | -1,44% | 5.640,00 |
| 20.07.2026 | 44,25 | 45,53 | 43,80 | 45,03 | 1,75% | - |
| 17.07.2026 | 44,73 | 45,70 | 43,90 | 44,25 | -2,05% | 184,00 |
| 16.07.2026 | 43,95 | 45,35 | 43,75 | 45,18 | 2,38% | 137,00 |
| 15.07.2026 | 43,53 | 45,40 | 43,50 | 44,13 | 1,67% | 1.423,00 |
| 14.07.2026 | 45,10 | 45,28 | 43,33 | 43,40 | -3,50% | 12.370,00 |
| 13.07.2026 | 43,93 | 45,75 | 43,75 | 44,98 | 1,81% | 2.190,00 |
| 10.07.2026 | 45,08 | 45,85 | 43,88 | 44,18 | -2,21% | - |
| 09.07.2026 | 44,45 | 45,23 | 43,55 | 45,18 | 1,98% | 1.690,00 |
| 08.07.2026 | 46,20 | 46,23 | 44,20 | 44,30 | -3,80% | 3.557,00 |
| 07.07.2026 | 47,03 | 48,88 | 46,03 | 46,05 | 1,71% | 615,00 |
| 06.07.2026 | 45,95 | 46,23 | 44,55 | 45,28 | -1,15% | 16.951,00 |
| 03.07.2026 | 46,10 | 46,15 | 45,20 | 45,80 | 0,11% | - |
| 02.07.2026 | 44,73 | 46,43 | 44,48 | 45,75 | 2,64% | 570,00 |
| 01.07.2026 | 42,90 | 45,48 | 42,48 | 44,58 | 3,78% | 36,00 |
| 30.06.2026 | 43,10 | 43,18 | 41,35 | 42,95 | 0,41% | 159,00 |
| 29.06.2026 | 43,80 | 44,20 | 42,53 | 42,78 | -1,44% | 3.984,00 |
| 26.06.2026 | 41,68 | 43,50 | 41,58 | 43,40 | 3,89% | 660,00 |