62,882$
0,23%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 60,90 | 63,87 | 60,80 | 62,89 | 0,23% | 9.614.159,00 |
| 05.11.2026 | 62,27 | 63,33 | 61,73 | 62,74 | 1,11% | 11.501.780,00 |
| 04.11.2026 | 60,05 | 62,67 | 59,46 | 62,05 | 6,25% | 16.468.232,00 |
| 03.11.2026 | 56,53 | 59,38 | 54,62 | 58,40 | 12,47% | 19.251.126,00 |
| 02.11.2026 | 50,30 | 52,33 | 50,21 | 51,93 | 3,81% | 9.985.184,00 |
| 30.10.2026 | 48,91 | 50,91 | 48,17 | 50,02 | 3,18% | 10.921.034,00 |
| 29.10.2026 | 47,99 | 49,00 | 47,76 | 48,48 | 1,30% | 6.395.769,00 |
| 28.10.2026 | 47,00 | 47,91 | 47,00 | 47,86 | 0,97% | 4.335.053,00 |
| 27.10.2026 | 48,26 | 48,49 | 47,27 | 47,40 | -1,92% | 4.541.702,00 |
| 26.10.2026 | 49,46 | 49,88 | 47,91 | 48,33 | -3,07% | 5.211.895,00 |
| 23.10.2026 | 50,06 | 50,50 | 48,83 | 49,86 | -1,88% | 5.219.653,00 |
| 22.10.2026 | 48,54 | 50,83 | 48,40 | 50,82 | 5,40% | 6.672.528,00 |
| 21.10.2026 | 48,08 | 48,56 | 47,83 | 48,21 | -0,08% | 3.999.115,00 |
| 20.10.2026 | 47,86 | 48,37 | 47,82 | 48,25 | 1,17% | 4.288.095,00 |
| 19.10.2026 | 47,31 | 47,73 | 47,00 | 47,69 | 0,29% | 3.403.618,00 |
| 16.10.2026 | 47,60 | 47,92 | 47,14 | 47,55 | 0,74% | 4.952.279,00 |
| 15.10.2026 | 46,38 | 47,51 | 46,38 | 47,20 | 2,43% | 5.389.731,00 |
| 14.10.2026 | 46,66 | 46,73 | 45,54 | 46,08 | -1,24% | 5.374.498,00 |
| 13.10.2026 | 46,57 | 47,01 | 46,10 | 46,66 | 1,32% | 4.091.867,00 |
| 12.10.2026 | 45,46 | 46,66 | 45,35 | 46,05 | 0,92% | 5.627.673,00 |
| 09.10.2026 | 45,90 | 45,97 | 45,28 | 45,63 | -0,67% | 3.908.556,00 |
| 08.10.2026 | 44,89 | 46,03 | 44,74 | 45,94 | 1,39% | 9.464.911,00 |
| 07.10.2026 | 45,57 | 46,07 | 44,98 | 45,31 | -0,37% | 4.755.562,00 |
| 06.10.2026 | 46,28 | 46,28 | 45,43 | 45,48 | -1,43% | 4.295.274,00 |
| 05.10.2026 | 44,16 | 46,28 | 44,10 | 46,14 | 4,01% | 5.899.365,00 |
| 02.10.2026 | 45,27 | 45,34 | 43,87 | 44,36 | -2,25% | 6.419.392,00 |
| 01.10.2026 | 45,55 | 46,30 | 44,81 | 45,38 | 0,44% | 6.033.592,00 |
| 30.09.2026 | 45,25 | 45,85 | 44,92 | 45,18 | -0,40% | 6.582.943,00 |
| 29.09.2026 | 46,02 | 46,08 | 45,29 | 45,36 | -1,43% | 8.713.841,00 |
| 28.09.2026 | 46,01 | 46,62 | 44,82 | 46,02 | -0,99% | 9.295.609,00 |
| 25.09.2026 | 46,00 | 46,80 | 45,38 | 46,48 | 1,09% | 6.687.047,00 |
| 24.09.2026 | 46,06 | 46,60 | 45,23 | 45,98 | 0,02% | 8.155.102,00 |
| 23.09.2026 | 46,23 | 46,23 | 45,13 | 45,97 | -0,28% | 5.624.233,00 |
| 22.09.2026 | 47,12 | 47,25 | 45,77 | 46,10 | -0,82% | 7.677.424,00 |
| 21.09.2026 | 47,26 | 47,77 | 45,88 | 46,48 | -1,50% | 8.639.695,00 |
| 18.09.2026 | 49,37 | 49,38 | 47,14 | 47,19 | -4,26% | 11.654.582,00 |
| 17.09.2026 | 49,54 | 50,01 | 49,09 | 49,29 | -0,32% | 5.130.879,00 |
| 16.09.2026 | 50,09 | 50,48 | 48,98 | 49,45 | -1,14% | 3.764.336,00 |
| 15.09.2026 | 50,54 | 51,13 | 49,93 | 50,02 | -1,90% | 7.359.086,00 |
| 14.09.2026 | 51,88 | 52,90 | 50,77 | 50,99 | -1,14% | 7.556.129,00 |
| 11.09.2026 | 49,41 | 51,64 | 49,25 | 51,58 | 5,44% | 5.625.721,00 |
| 10.09.2026 | 48,69 | 49,78 | 48,37 | 48,92 | 0,58% | 5.781.579,00 |
| 09.09.2026 | 50,86 | 51,20 | 48,62 | 48,64 | -4,36% | 10.616.216,00 |
| 08.09.2026 | 52,56 | 52,56 | 50,43 | 50,86 | -4,04% | 16.669.053,00 |
| 04.09.2026 | 51,91 | 53,63 | 51,19 | 53,00 | 0,51% | 7.059.551,00 |
| 03.09.2026 | 52,49 | 53,20 | 51,58 | 52,73 | 1,44% | 4.729.274,00 |
| 02.09.2026 | 51,73 | 53,10 | 51,56 | 51,98 | 0,59% | 5.531.230,00 |
| 01.09.2026 | 52,42 | 52,93 | 51,55 | 51,68 | -3,07% | 5.751.922,00 |
| 31.08.2026 | 52,71 | 53,99 | 52,55 | 53,31 | 0,24% | 9.002.137,00 |
| 28.08.2026 | 52,78 | 53,78 | 52,30 | 53,18 | 1,14% | 4.077.629,00 |
| 27.08.2026 | 52,77 | 53,48 | 52,38 | 52,58 | 0,25% | 4.142.061,00 |
| 26.08.2026 | 52,19 | 52,79 | 51,66 | 52,45 | 0,02% | 4.220.397,00 |
| 25.08.2026 | 52,94 | 52,94 | 52,09 | 52,44 | -0,96% | 4.064.407,00 |
| 24.08.2026 | 52,65 | 53,43 | 52,45 | 52,95 | 0,70% | 4.642.508,00 |
| 21.08.2026 | 51,72 | 52,83 | 51,29 | 52,58 | 2,34% | 5.927.558,00 |
| 20.08.2026 | 52,13 | 52,13 | 50,89 | 51,38 | -1,34% | 7.430.787,00 |
| 19.08.2026 | 51,75 | 52,97 | 51,64 | 52,08 | 0,68% | 4.593.814,00 |
| 18.08.2026 | 52,80 | 53,41 | 51,69 | 51,73 | -0,93% | 5.831.821,00 |
| 17.08.2026 | 54,01 | 54,04 | 52,08 | 52,22 | -4,00% | 5.039.844,00 |
| 14.08.2026 | 55,54 | 55,79 | 54,11 | 54,39 | -2,00% | 5.625.199,00 |
| 13.08.2026 | 52,16 | 55,98 | 52,00 | 55,50 | 7,64% | 8.486.209,00 |
| 12.08.2026 | 52,83 | 52,83 | 50,63 | 51,56 | -2,20% | 10.119.677,00 |
| 11.08.2026 | 52,11 | 53,02 | 51,55 | 52,72 | 0,96% | 8.152.526,00 |
| 10.08.2026 | 52,35 | 53,04 | 51,20 | 52,22 | -0,36% | 8.344.696,00 |
| 07.08.2026 | 53,76 | 53,76 | 51,41 | 52,41 | -3,14% | 9.426.005,00 |
| 06.08.2026 | 49,88 | 54,15 | 49,56 | 54,11 | 0,00% | 21.017.530,00 |
| 05.08.2026 | 56,32 | 56,63 | 53,64 | 54,11 | -3,01% | 11.884.564,00 |
| 04.08.2026 | 53,30 | 55,82 | 53,02 | 55,79 | 2,65% | 13.576.106,00 |
| 03.08.2026 | 54,86 | 55,52 | 54,19 | 54,35 | 0,76% | 14.291.459,00 |
| 31.07.2026 | 53,37 | 54,08 | 52,74 | 53,94 | -0,24% | 5.728.067,00 |
| 30.07.2026 | 54,61 | 54,82 | 53,06 | 54,07 | -2,80% | 7.392.511,00 |
| 29.07.2026 | 54,12 | 56,00 | 54,08 | 55,63 | 2,62% | 6.969.102,00 |
| 28.07.2026 | 52,56 | 54,67 | 52,50 | 54,21 | 3,63% | 6.013.969,00 |
| 27.07.2026 | 51,53 | 52,61 | 51,18 | 52,31 | 2,53% | 5.429.428,00 |
| 24.07.2026 | 50,40 | 51,72 | 49,99 | 51,02 | 2,10% | 5.261.068,00 |
| 23.07.2026 | 50,25 | 50,50 | 49,65 | 49,97 | -0,50% | 5.376.810,00 |
| 22.07.2026 | 50,75 | 51,02 | 49,95 | 50,22 | -0,77% | 3.787.993,00 |
| 21.07.2026 | 50,98 | 51,87 | 50,58 | 50,61 | -2,07% | 4.754.264,00 |
| 20.07.2026 | 50,49 | 51,95 | 49,99 | 51,68 | 2,07% | 5.876.332,00 |
| 17.07.2026 | 51,44 | 52,23 | 50,26 | 50,63 | -2,05% | 6.042.228,00 |
| 16.07.2026 | 51,01 | 51,87 | 50,03 | 51,69 | 2,64% | 8.089.960,00 |
| 15.07.2026 | 51,25 | 51,95 | 50,14 | 50,36 | 1,69% | 7.260.251,00 |
| 14.07.2026 | 50,27 | 50,76 | 49,48 | 49,53 | -3,24% | 5.553.939,00 |
| 13.07.2026 | 51,08 | 52,21 | 51,06 | 51,19 | 1,46% | 6.656.376,00 |
| 10.07.2026 | 52,01 | 52,37 | 50,10 | 50,45 | -2,32% | 7.438.467,00 |
| 09.07.2026 | 50,00 | 51,66 | 49,77 | 51,65 | 2,08% | 4.906.301,00 |
| 08.07.2026 | 51,32 | 51,85 | 50,47 | 50,60 | -4,00% | 8.240.194,00 |
| 07.07.2026 | 54,03 | 55,36 | 52,56 | 52,71 | 1,80% | 11.326.741,00 |
| 06.07.2026 | 52,25 | 52,33 | 50,84 | 51,78 | -1,05% | 5.322.820,00 |
| 02.07.2026 | 51,22 | 53,15 | 51,22 | 52,33 | 3,15% | 9.180.426,00 |
| 01.07.2026 | 50,08 | 51,81 | 49,66 | 50,73 | 3,43% | 7.048.292,00 |
| 30.06.2026 | 48,83 | 49,11 | 47,24 | 49,05 | 0,45% | 6.804.588,00 |
| 29.06.2026 | 50,03 | 50,46 | 48,58 | 48,83 | -1,25% | 7.067.077,00 |
| 26.06.2026 | 47,57 | 49,56 | 47,57 | 49,45 | 4,08% | 18.520.059,00 |
| 25.06.2026 | 48,37 | 48,78 | 47,30 | 47,51 | -1,39% | 6.887.754,00 |
| 24.06.2026 | 47,46 | 48,90 | 47,32 | 48,18 | 1,86% | 6.324.377,00 |
| 23.06.2026 | 47,85 | 48,14 | 47,17 | 47,30 | 0,25% | 6.597.452,00 |
| 22.06.2026 | 47,88 | 48,78 | 47,04 | 47,18 | -3,06% | 7.415.548,00 |
| 19.06.2026 | 48,50 | 48,79 | 48,45 | 48,67 | 1,69% | - |
| 18.06.2026 | 48,58 | 48,95 | 47,50 | 47,86 | -1,87% | 13.540.220,00 |