54,097$
-2,76%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 54,61 | 54,82 | 53,06 | 54,07 | -2,80% | 7.215.909,00 |
| 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 |
| 17.06.2026 | 50,11 | 52,31 | 48,44 | 48,77 | -2,13% | 15.267.652,00 |
| 16.06.2026 | 48,54 | 50,12 | 48,30 | 49,83 | 4,03% | 15.843.976,00 |
| 15.06.2026 | 49,31 | 50,65 | 47,37 | 47,90 | -10,93% | 26.925.762,00 |
| 12.06.2026 | 53,29 | 54,04 | 52,38 | 53,78 | 1,40% | 4.341.214,00 |
| 11.06.2026 | 53,02 | 53,50 | 51,78 | 53,04 | -0,45% | 5.025.640,00 |
| 10.06.2026 | 53,60 | 54,30 | 52,50 | 53,28 | -1,41% | 3.474.075,00 |
| 09.06.2026 | 52,72 | 54,39 | 52,40 | 54,04 | 2,50% | 5.995.107,00 |
| 08.06.2026 | 54,12 | 54,12 | 52,56 | 52,72 | -3,14% | 5.569.735,00 |
| 05.06.2026 | 55,10 | 55,83 | 53,48 | 54,43 | -3,20% | 7.137.475,00 |
| 04.06.2026 | 56,08 | 57,02 | 55,72 | 56,23 | 2,09% | 5.357.419,00 |
| 03.06.2026 | 56,00 | 56,40 | 53,00 | 55,08 | -2,44% | 10.259.538,00 |
| 02.06.2026 | 58,00 | 58,10 | 56,35 | 56,46 | -4,39% | 8.441.352,00 |
| 01.06.2026 | 56,80 | 59,08 | 56,43 | 59,05 | 4,40% | 7.967.764,00 |
| 29.05.2026 | 55,64 | 57,33 | 55,40 | 56,56 | 1,31% | 11.860.280,00 |
| 28.05.2026 | 55,47 | 56,18 | 55,06 | 55,83 | 0,38% | 5.415.066,00 |
| 27.05.2026 | 55,45 | 57,35 | 55,40 | 55,62 | 0,02% | 4.601.023,00 |
| 26.05.2026 | 56,83 | 56,83 | 55,42 | 55,61 | -2,66% | 5.608.940,00 |
| 22.05.2026 | 56,05 | 57,30 | 56,03 | 57,13 | 2,35% | 6.466.413,00 |
| 21.05.2026 | 56,38 | 56,62 | 54,95 | 55,82 | -1,05% | 6.931.310,00 |
| 20.05.2026 | 56,07 | 56,74 | 54,46 | 56,41 | 0,68% | 5.367.557,00 |
| 19.05.2026 | 57,49 | 57,70 | 55,65 | 56,03 | -1,11% | 7.535.075,00 |
| 18.05.2026 | 55,31 | 57,49 | 55,25 | 56,66 | 2,40% | 8.388.325,00 |
| 15.05.2026 | 53,45 | 55,73 | 53,45 | 55,33 | 3,50% | 8.071.606,00 |
| 14.05.2026 | 53,15 | 53,77 | 52,27 | 53,46 | 2,08% | 5.864.241,00 |
| 13.05.2026 | 54,11 | 54,27 | 52,17 | 52,37 | -4,57% | 7.345.356,00 |
| 12.05.2026 | 54,55 | 55,43 | 54,08 | 54,88 | 0,90% | 6.321.394,00 |
| 11.05.2026 | 54,99 | 55,26 | 54,13 | 54,39 | -1,96% | 6.423.390,00 |
| 08.05.2026 | 56,75 | 56,75 | 54,64 | 55,48 | -2,34% | 5.568.933,00 |
| 07.05.2026 | 56,40 | 57,74 | 56,36 | 56,81 | 1,25% | 7.149.820,00 |
| 06.05.2026 | 57,56 | 57,71 | 55,67 | 56,11 | -2,04% | 10.024.635,00 |
| 05.05.2026 | 57,82 | 59,54 | 56,50 | 57,28 | -8,80% | 15.413.538,00 |
| 04.05.2026 | 62,15 | 64,03 | 62,00 | 62,81 | 1,08% | 7.055.278,00 |
| 01.05.2026 | 63,50 | 63,92 | 62,05 | 62,14 | -0,81% | 4.083.102,00 |
| 30.04.2026 | 61,33 | 62,75 | 60,49 | 62,65 | 1,02% | 5.102.609,00 |
| 29.04.2026 | 61,70 | 62,46 | 61,17 | 62,02 | 0,68% | 4.806.781,00 |
| 28.04.2026 | 61,74 | 62,37 | 61,12 | 61,60 | 0,54% | 4.100.255,00 |
| 27.04.2026 | 60,41 | 61,61 | 60,41 | 61,27 | 0,71% | 4.249.406,00 |
| 24.04.2026 | 61,43 | 61,43 | 60,28 | 60,84 | -1,15% | 3.997.388,00 |
| 23.04.2026 | 62,40 | 62,86 | 60,57 | 61,55 | -2,70% | 4.808.863,00 |
| 22.04.2026 | 63,26 | 63,62 | 62,46 | 63,26 | 0,00% | 3.979.353,00 |
| 21.04.2026 | 64,87 | 65,29 | 62,93 | 63,26 | -1,37% | 4.639.687,00 |
| 20.04.2026 | 63,97 | 65,06 | 63,86 | 64,14 | 0,27% | 5.687.419,00 |
| 17.04.2026 | 63,07 | 64,34 | 62,56 | 63,97 | 2,45% | 5.159.374,00 |
| 16.04.2026 | 61,53 | 62,77 | 61,31 | 62,44 | 1,88% | 4.921.200,00 |
| 15.04.2026 | 59,99 | 61,84 | 59,88 | 61,29 | 3,85% | 7.169.187,00 |
| 14.04.2026 | 58,97 | 59,62 | 58,53 | 59,02 | 0,39% | 4.445.983,00 |
| 13.04.2026 | 55,90 | 59,05 | 55,70 | 58,79 | 4,81% | 7.401.835,00 |
| 10.04.2026 | 56,35 | 56,67 | 55,47 | 56,09 | -0,57% | 5.217.907,00 |
| 09.04.2026 | 56,16 | 56,54 | 55,19 | 56,41 | -0,39% | 5.612.075,00 |
| 08.04.2026 | 56,94 | 58,19 | 56,48 | 56,63 | 2,37% | 7.722.678,00 |
| 07.04.2026 | 56,27 | 56,60 | 54,92 | 55,32 | -1,78% | 5.585.879,00 |
| 06.04.2026 | 56,21 | 57,34 | 56,21 | 56,32 | 0,28% | 4.305.949,00 |
| 02.04.2026 | 55,32 | 57,20 | 54,28 | 56,16 | 1,28% | 9.365.994,00 |
| 01.04.2026 | 55,80 | 56,15 | 53,78 | 55,45 | -0,63% | 5.817.692,00 |
| 31.03.2026 | 55,28 | 56,12 | 54,12 | 55,80 | 2,33% | 7.477.646,00 |
| 30.03.2026 | 54,20 | 55,08 | 53,99 | 54,53 | 1,17% | 7.256.707,00 |
| 27.03.2026 | 54,99 | 55,01 | 52,91 | 53,90 | -2,95% | 8.088.382,00 |
| 26.03.2026 | 56,08 | 57,09 | 55,46 | 55,54 | -1,94% | 4.702.704,00 |
| 25.03.2026 | 57,13 | 57,95 | 55,44 | 56,64 | 0,53% | 5.349.568,00 |
| 24.03.2026 | 57,38 | 57,38 | 55,86 | 56,34 | -2,37% | 6.494.766,00 |
| 23.03.2026 | 58,02 | 58,51 | 56,76 | 57,71 | 1,12% | 6.787.842,00 |
| 20.03.2026 | 57,00 | 57,42 | 56,33 | 57,07 | 0,09% | 8.027.296,00 |
| 19.03.2026 | 56,65 | 58,29 | 56,08 | 57,02 | -0,07% | 6.291.037,00 |
| 18.03.2026 | 57,76 | 58,26 | 56,54 | 57,06 | -1,98% | 6.464.120,00 |
| 17.03.2026 | 58,09 | 59,56 | 58,01 | 58,21 | 1,11% | 6.320.878,00 |
| 16.03.2026 | 56,90 | 57,62 | 56,63 | 57,57 | 1,46% | 7.207.306,00 |
| 13.03.2026 | 56,66 | 57,15 | 56,07 | 56,74 | 1,19% | 6.465.158,00 |
| 12.03.2026 | 58,14 | 58,83 | 55,87 | 56,07 | -4,15% | 7.679.192,00 |
| 11.03.2026 | 59,84 | 60,10 | 58,00 | 58,50 | -1,60% | 6.650.090,00 |
| 10.03.2026 | 60,99 | 61,15 | 58,47 | 59,45 | -3,00% | 5.833.818,00 |