42,100€
0,96%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 41,98 | 41,98 | 41,98 | 41,98 | 0,66% | - |
| 18.06.2026 | 42,93 | 43,58 | 41,40 | 41,70 | -1,77% | 2.338,00 |
| 17.06.2026 | 43,58 | 45,10 | 42,20 | 42,45 | -1,11% | 1.577,00 |
| 16.06.2026 | 41,43 | 43,18 | 41,33 | 42,93 | 3,81% | 7.119,00 |
| 15.06.2026 | 46,98 | 47,05 | 40,88 | 41,35 | -11,03% | 4.135,00 |
| 12.06.2026 | 45,80 | 46,70 | 45,30 | 46,48 | 1,42% | 2.000,00 |
| 11.06.2026 | 46,40 | 46,65 | 45,00 | 45,83 | -0,70% | - |
| 10.06.2026 | 46,33 | 47,00 | 45,50 | 46,15 | -0,91% | 5.620,00 |
| 09.06.2026 | 45,80 | 47,05 | 45,40 | 46,58 | 1,86% | 3.200,00 |
| 08.06.2026 | 46,90 | 47,60 | 45,58 | 45,73 | -3,18% | 441,00 |
| 05.06.2026 | 47,90 | 48,00 | 46,38 | 47,23 | -2,63% | 9.470,00 |
| 04.06.2026 | 47,10 | 49,05 | 47,08 | 48,50 | 2,00% | 1.600,00 |
| 03.06.2026 | 48,60 | 48,65 | 45,68 | 47,55 | -2,01% | 1.395,00 |
| 02.06.2026 | 50,60 | 50,65 | 48,40 | 48,53 | -4,38% | 651,00 |
| 01.06.2026 | 48,75 | 50,75 | 48,25 | 50,75 | 4,69% | 7.935,00 |
| 29.05.2026 | 47,83 | 49,15 | 47,55 | 48,48 | 1,15% | - |
| 28.05.2026 | 48,28 | 48,68 | 47,38 | 47,93 | 0,16% | 3.024,00 |
| 27.05.2026 | 47,90 | 49,25 | 47,45 | 47,85 | 0,05% | 715,00 |
| 26.05.2026 | 49,43 | 49,78 | 47,70 | 47,83 | -6,13% | 1.550,00 |
| 25.05.2026 | 49,60 | 51,25 | 49,40 | 50,95 | 3,56% | 2.350,00 |
| 22.05.2026 | 48,25 | 49,45 | 47,55 | 49,20 | 2,45% | 1.115,00 |
| 21.05.2026 | 48,50 | 48,83 | 47,48 | 48,03 | -1,03% | 176,00 |
| 20.05.2026 | 48,38 | 48,83 | 47,03 | 48,53 | 0,47% | 1.977,00 |
| 19.05.2026 | 48,70 | 49,70 | 47,95 | 48,30 | -0,62% | 6.540,00 |
| 18.05.2026 | 47,30 | 49,33 | 47,20 | 48,60 | 2,10% | 1.928,00 |
| 15.05.2026 | 45,68 | 47,93 | 45,33 | 47,60 | 3,87% | 1.434,00 |
| 14.05.2026 | 44,80 | 47,10 | 44,75 | 45,83 | 2,40% | 1.025,00 |
| 13.05.2026 | 46,93 | 47,25 | 44,58 | 44,75 | -4,23% | 1.380,00 |
| 12.05.2026 | 46,18 | 47,25 | 46,13 | 46,73 | 1,19% | 4.900,00 |
| 11.05.2026 | 47,25 | 47,60 | 45,95 | 46,18 | -1,96% | 11.120,00 |
| 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 |