12,470$
-0,56%
Echtzeit-Aktienkurs Fiserv
Bid:
Ask:
Aktienkurse zur Fiserv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 12,61 | 12,62 | 12,41 | 12,50 | -0,32% | 96.546,00 |
| 28.08.2025 | 12,37 | 12,58 | 12,21 | 12,54 | 0,84% | 101.783,00 |
| 27.08.2025 | 12,24 | 12,69 | 12,24 | 12,44 | 2,01% | 131.583,00 |
| 26.08.2025 | 12,32 | 12,51 | 12,04 | 12,19 | -2,09% | 133.607,00 |
| 25.08.2025 | 12,27 | 12,54 | 12,26 | 12,45 | 0,65% | 74.839,00 |
| 22.08.2025 | 11,79 | 12,50 | 11,72 | 12,37 | 7,01% | 171.582,00 |
| 21.08.2025 | 11,28 | 11,62 | 11,26 | 11,56 | 2,89% | 75.021,00 |
| 20.08.2025 | 11,28 | 11,35 | 11,11 | 11,24 | 0,00% | 99.862,00 |
| 19.08.2025 | 11,13 | 11,38 | 11,04 | 11,24 | 0,81% | 127.742,00 |
| 18.08.2025 | 10,87 | 11,39 | 10,74 | 11,15 | 1,83% | 85.418,00 |
| 15.08.2025 | 10,55 | 11,15 | 10,49 | 10,95 | 4,81% | 103.618,00 |
| 14.08.2025 | 10,62 | 10,62 | 10,19 | 10,44 | -3,71% | 122.859,00 |
| 13.08.2025 | 10,39 | 10,89 | 10,32 | 10,85 | 4,48% | 175.091,00 |
| 12.08.2025 | 9,99 | 10,58 | 9,99 | 10,38 | 4,90% | 81.915,00 |
| 11.08.2025 | 10,44 | 10,53 | 9,82 | 9,90 | -3,75% | 36.493,00 |
| 08.08.2025 | 10,29 | 10,48 | 10,04 | 10,28 | -0,29% | 155.371,00 |
| 07.08.2025 | 10,71 | 10,84 | 10,14 | 10,31 | -2,04% | 111.387,00 |
| 06.08.2025 | 11,00 | 11,14 | 10,44 | 10,53 | -3,17% | 298.790,00 |
| 05.08.2025 | 10,53 | 11,01 | 10,24 | 10,87 | 4,32% | 161.707,00 |
| 04.08.2025 | 10,45 | 10,60 | 10,19 | 10,42 | -1,00% | 89.548,00 |
| 01.08.2025 | 10,86 | 11,25 | 10,36 | 10,53 | -2,37% | 239.031,00 |
| 31.07.2025 | 10,74 | 11,00 | 10,52 | 10,78 | -0,92% | 156.395,00 |
| 30.07.2025 | 12,01 | 12,01 | 10,73 | 10,88 | -8,92% | 325.309,00 |
| 29.07.2025 | 10,42 | 12,08 | 10,25 | 11,95 | 32,65% | 655.139,00 |
| 28.07.2025 | 8,69 | 9,23 | 8,69 | 9,01 | 4,65% | 86.868,00 |
| 25.07.2025 | 8,87 | 8,87 | 8,58 | 8,61 | -3,21% | 114.464,00 |
| 24.07.2025 | 8,77 | 9,01 | 8,53 | 8,89 | -0,84% | 140.757,00 |
| 23.07.2025 | 8,75 | 9,13 | 8,70 | 8,97 | 4,49% | 276.330,00 |
| 22.07.2025 | 8,48 | 8,61 | 8,39 | 8,58 | 2,39% | 118.062,00 |
| 21.07.2025 | 8,57 | 8,59 | 8,32 | 8,38 | -0,36% | 65.986,00 |
| 18.07.2025 | 8,57 | 8,62 | 8,32 | 8,41 | -1,87% | 112.451,00 |
| 17.07.2025 | 8,35 | 8,59 | 8,29 | 8,57 | 3,82% | 149.630,00 |
| 16.07.2025 | 8,60 | 8,69 | 8,25 | 8,26 | -3,00% | 141.593,00 |
| 15.07.2025 | 8,91 | 9,01 | 8,50 | 8,51 | -6,53% | 222.671,00 |
| 14.07.2025 | 9,43 | 9,43 | 9,04 | 9,11 | -3,75% | 60.903,00 |
| 11.07.2025 | 9,41 | 9,58 | 9,41 | 9,46 | -1,36% | 113.602,00 |
| 10.07.2025 | 9,29 | 9,61 | 9,18 | 9,59 | 1,64% | 132.190,00 |
| 09.07.2025 | 9,43 | 9,54 | 9,31 | 9,44 | -0,11% | 116.443,00 |
| 08.07.2025 | 8,74 | 9,54 | 8,74 | 9,45 | 7,88% | 128.084,00 |
| 07.07.2025 | 8,80 | 9,06 | 8,53 | 8,76 | -2,72% | 69.144,00 |
| 03.07.2025 | 9,22 | 9,30 | 8,96 | 9,00 | -2,86% | 66.014,00 |
| 02.07.2025 | 9,00 | 9,32 | 8,98 | 9,27 | 2,72% | 146.971,00 |
| 01.07.2025 | 8,51 | 9,26 | 8,42 | 9,02 | 4,94% | 210.303,00 |
| 30.06.2025 | 8,45 | 8,67 | 8,41 | 8,60 | 1,66% | 116.478,00 |
| 27.06.2025 | 8,84 | 8,84 | 8,42 | 8,46 | -3,65% | 117.187,00 |
| 26.06.2025 | 8,56 | 8,83 | 8,47 | 8,78 | 3,11% | 122.446,00 |
| 25.06.2025 | 8,68 | 8,68 | 8,41 | 8,51 | -1,28% | 108.675,00 |
| 24.06.2025 | 8,39 | 8,72 | 8,36 | 8,62 | 2,38% | 100.212,00 |
| 23.06.2025 | 9,06 | 9,06 | 8,36 | 8,42 | -8,28% | 95.647,00 |
| 20.06.2025 | 9,54 | 9,60 | 9,12 | 9,18 | -3,87% | 261.349,00 |
| 18.06.2025 | 9,62 | 9,71 | 9,41 | 9,55 | 0,00% | 464.979,00 |
| 17.06.2025 | 9,66 | 9,83 | 9,55 | 9,55 | 0,21% | 162.168,00 |
| 16.06.2025 | 9,51 | 9,60 | 9,26 | 9,53 | -0,31% | 140.165,00 |
| 13.06.2025 | 9,75 | 9,76 | 9,35 | 9,56 | 0,58% | 182.479,00 |
| 12.06.2025 | 9,49 | 9,65 | 9,40 | 9,51 | -3,01% | 223.551,00 |
| 11.06.2025 | 9,50 | 9,80 | 9,50 | 9,80 | 3,38% | 313.547,00 |
| 10.06.2025 | 8,94 | 9,61 | 8,94 | 9,48 | 6,52% | 234.392,00 |
| 09.06.2025 | 8,97 | 9,16 | 8,89 | 8,90 | 1,02% | 112.540,00 |
| 06.06.2025 | 8,75 | 8,92 | 8,66 | 8,81 | 3,46% | 120.050,00 |
| 05.06.2025 | 8,57 | 8,63 | 8,40 | 8,52 | -0,58% | 216.175,00 |
| 04.06.2025 | 8,76 | 8,88 | 8,42 | 8,57 | -2,67% | 216.993,00 |
| 03.06.2025 | 8,21 | 8,91 | 8,10 | 8,80 | 6,15% | 218.261,00 |
| 02.06.2025 | 8,44 | 8,53 | 8,29 | 8,29 | -0,36% | 117.512,00 |
| 30.05.2025 | 8,41 | 8,41 | 8,15 | 8,32 | -3,26% | 309.160,00 |
| 29.05.2025 | 8,54 | 8,70 | 8,46 | 8,60 | 1,90% | 153.270,00 |
| 28.05.2025 | 8,34 | 8,55 | 8,27 | 8,44 | 2,18% | 345.687,00 |
| 27.05.2025 | 8,08 | 8,26 | 7,86 | 8,26 | 5,29% | 290.897,00 |
| 23.05.2025 | 7,76 | 7,89 | 7,74 | 7,85 | -0,32% | 202.592,00 |
| 22.05.2025 | 7,63 | 7,90 | 7,57 | 7,87 | 1,29% | 204.251,00 |
| 21.05.2025 | 8,06 | 8,15 | 7,77 | 7,77 | -5,36% | 162.355,00 |
| 20.05.2025 | 8,31 | 8,46 | 8,20 | 8,21 | -0,97% | 347.134,00 |
| 19.05.2025 | 8,28 | 8,58 | 8,19 | 8,29 | -1,78% | 112.799,00 |
| 16.05.2025 | 8,34 | 8,52 | 8,24 | 8,44 | 1,69% | 190.581,00 |
| 15.05.2025 | 8,30 | 8,33 | 8,12 | 8,30 | -2,81% | 218.528,00 |
| 14.05.2025 | 8,63 | 8,83 | 8,50 | 8,54 | -1,27% | 224.856,00 |
| 13.05.2025 | 8,64 | 8,74 | 8,59 | 8,65 | -0,17% | 116.132,00 |
| 12.05.2025 | 8,94 | 9,15 | 8,64 | 8,67 | 4,84% | 275.196,00 |
| 09.05.2025 | 8,37 | 8,41 | 8,23 | 8,27 | 1,04% | 147.161,00 |
| 08.05.2025 | 7,91 | 8,27 | 7,90 | 8,18 | 5,89% | 267.743,00 |
| 07.05.2025 | 7,68 | 7,89 | 7,60 | 7,73 | 0,52% | 182.565,00 |
| 06.05.2025 | 8,11 | 8,34 | 7,69 | 7,69 | -3,70% | 214.220,00 |
| 05.05.2025 | 8,34 | 8,41 | 7,98 | 7,98 | -5,28% | 107.048,00 |
| 02.05.2025 | 8,53 | 8,63 | 8,32 | 8,43 | 1,14% | 114.932,00 |
| 01.05.2025 | 8,31 | 8,58 | 8,25 | 8,33 | 0,97% | 117.952,00 |
| 30.04.2025 | 8,42 | 8,77 | 7,65 | 8,25 | 2,61% | 183.828,00 |
| 29.04.2025 | 8,01 | 8,27 | 7,89 | 8,04 | 0,25% | 124.418,00 |
| 28.04.2025 | 8,22 | 8,27 | 8,01 | 8,02 | -1,96% | 119.989,00 |
| 25.04.2025 | 8,10 | 8,30 | 8,06 | 8,18 | -1,86% | 130.378,00 |
| 24.04.2025 | 8,11 | 8,37 | 7,97 | 8,34 | 2,90% | 106.584,00 |
| 23.04.2025 | 8,25 | 8,40 | 7,85 | 8,10 | 0,56% | 160.300,00 |
| 22.04.2025 | 8,58 | 8,62 | 7,99 | 8,06 | -5,35% | 119.254,00 |
| 21.04.2025 | 8,36 | 8,51 | 8,24 | 8,51 | -1,62% | 83.335,00 |
| 17.04.2025 | 8,50 | 8,76 | 8,42 | 8,65 | 4,03% | 166.090,00 |
| 16.04.2025 | 8,12 | 8,35 | 8,10 | 8,32 | 3,10% | 117.959,00 |
| 15.04.2025 | 8,03 | 8,15 | 7,92 | 8,07 | 0,94% | 191.865,00 |
| 14.04.2025 | 8,31 | 8,31 | 7,68 | 7,99 | 0,69% | 111.125,00 |
| 11.04.2025 | 7,67 | 7,98 | 7,36 | 7,94 | 3,19% | 157.402,00 |
| 10.04.2025 | 7,97 | 7,97 | 7,28 | 7,69 | -8,67% | 195.391,00 |
| 09.04.2025 | 6,81 | 8,67 | 6,77 | 8,42 | 22,03% | 318.477,00 |
| 08.04.2025 | 8,13 | 8,13 | 6,73 | 6,90 | -11,71% | 316.471,00 |