58,550€
0,95%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 58,25 | 59,13 | 57,91 | 58,56 | 0,97% | 13.816,00 |
| 11.12.2025 | 56,89 | 58,29 | 56,11 | 58,00 | 1,97% | 18.515,00 |
| 10.12.2025 | 56,94 | 57,34 | 56,43 | 56,88 | 0,00% | 13.385,00 |
| 09.12.2025 | 56,63 | 57,38 | 55,70 | 56,88 | 0,49% | 12.716,00 |
| 08.12.2025 | 57,01 | 57,86 | 56,27 | 56,60 | -0,74% | 10.934,00 |
| 05.12.2025 | 56,75 | 57,95 | 56,51 | 57,02 | 0,48% | 12.391,00 |
| 04.12.2025 | 57,63 | 57,63 | 56,08 | 56,75 | -1,13% | 9.085,00 |
| 03.12.2025 | 55,19 | 57,99 | 55,09 | 57,40 | 5,53% | 18.361,00 |
| 02.12.2025 | 54,31 | 55,19 | 53,50 | 54,39 | 0,78% | 5.611,00 |
| 01.12.2025 | 52,56 | 55,01 | 52,08 | 53,97 | 2,20% | 11.633,00 |
| 28.11.2025 | 53,01 | 53,81 | 52,52 | 52,81 | 0,34% | 4.745,00 |
| 27.11.2025 | 52,50 | 52,98 | 52,34 | 52,63 | 0,21% | 3.031,00 |
| 26.11.2025 | 52,93 | 53,20 | 52,28 | 52,52 | -0,28% | 8.593,00 |
| 25.11.2025 | 52,78 | 53,19 | 52,25 | 52,67 | -0,08% | 3.691,00 |
| 24.11.2025 | 52,96 | 53,19 | 51,99 | 52,71 | 0,08% | 8.494,00 |
| 21.11.2025 | 51,76 | 53,71 | 50,56 | 52,67 | 1,76% | 9.354,00 |
| 20.11.2025 | 53,68 | 53,70 | 51,76 | 51,76 | -2,63% | 15.903,00 |
| 19.11.2025 | 52,81 | 53,39 | 52,31 | 53,16 | 0,30% | 7.037,00 |
| 18.11.2025 | 53,96 | 54,04 | 52,70 | 53,00 | -1,65% | 8.185,00 |
| 17.11.2025 | 54,85 | 55,29 | 53,86 | 53,89 | -1,10% | 8.709,00 |
| 14.11.2025 | 55,40 | 55,40 | 54,22 | 54,49 | -2,26% | 12.856,00 |
| 13.11.2025 | 55,92 | 57,59 | 54,51 | 55,75 | 0,27% | 10.094,00 |
| 12.11.2025 | 55,31 | 55,99 | 54,70 | 55,60 | 0,49% | 15.127,00 |
| 11.11.2025 | 54,99 | 55,48 | 54,37 | 55,33 | 0,36% | 7.733,00 |
| 10.11.2025 | 56,20 | 56,20 | 54,27 | 55,13 | 0,51% | 24.018,00 |
| 07.11.2025 | 53,27 | 55,20 | 52,41 | 54,85 | 2,75% | 28.142,00 |
| 06.11.2025 | 55,69 | 55,98 | 53,10 | 53,38 | -4,15% | 29.921,00 |
| 05.11.2025 | 55,72 | 56,51 | 55,31 | 55,69 | -0,52% | 11.919,00 |
| 04.11.2025 | 56,29 | 57,40 | 55,31 | 55,98 | -1,06% | 18.202,00 |
| 03.11.2025 | 58,14 | 58,43 | 56,30 | 56,58 | -1,63% | 35.073,00 |
| 31.10.2025 | 56,39 | 58,83 | 56,39 | 57,52 | 1,64% | 62.052,00 |
| 30.10.2025 | 61,40 | 61,90 | 55,80 | 56,59 | -8,16% | 88.573,00 |
| 29.10.2025 | 110,84 | 110,88 | 57,70 | 61,62 | -43,60% | 258.870,00 |
| 28.10.2025 | 108,72 | 110,30 | 108,12 | 109,26 | 0,05% | 3.888,00 |
| 27.10.2025 | 108,90 | 109,52 | 107,90 | 109,20 | 0,96% | 4.245,00 |
| 24.10.2025 | 107,00 | 108,68 | 106,88 | 108,16 | 1,22% | 1.811,00 |
| 23.10.2025 | 108,46 | 108,82 | 106,70 | 106,86 | -1,00% | 2.305,00 |
| 22.10.2025 | 109,06 | 109,12 | 107,94 | 107,94 | -0,57% | 2.224,00 |
| 21.10.2025 | 106,32 | 109,20 | 105,94 | 108,56 | 1,69% | 4.321,00 |
| 20.10.2025 | 105,04 | 107,24 | 104,52 | 106,76 | 2,14% | 8.120,00 |
| 17.10.2025 | 100,82 | 104,52 | 98,00 | 104,52 | 3,04% | 8.529,00 |
| 16.10.2025 | 104,50 | 104,92 | 100,64 | 101,44 | -2,16% | 5.369,00 |
| 15.10.2025 | 107,62 | 107,84 | 103,68 | 103,68 | -3,37% | 2.453,00 |
| 14.10.2025 | 105,50 | 107,38 | 104,10 | 107,30 | 1,07% | 5.554,00 |
| 13.10.2025 | 106,26 | 107,44 | 105,58 | 106,16 | 0,15% | 3.822,00 |
| 10.10.2025 | 109,42 | 109,94 | 105,72 | 106,00 | -2,95% | 9.352,00 |
| 09.10.2025 | 109,38 | 109,98 | 108,40 | 109,22 | 0,20% | 3.619,00 |
| 08.10.2025 | 109,02 | 110,48 | 108,34 | 109,00 | 0,17% | 3.336,00 |
| 07.10.2025 | 106,94 | 110,00 | 106,66 | 108,82 | 2,04% | 3.079,00 |
| 06.10.2025 | 110,00 | 110,96 | 106,64 | 106,64 | -1,84% | 8.264,00 |
| 03.10.2025 | 107,90 | 110,50 | 107,12 | 108,64 | 1,06% | 2.433,00 |
| 02.10.2025 | 107,36 | 108,58 | 107,00 | 107,50 | -0,28% | 2.608,00 |
| 01.10.2025 | 108,92 | 110,56 | 106,52 | 107,80 | -1,52% | 7.306,00 |
| 30.09.2025 | 111,62 | 111,62 | 108,50 | 109,46 | -1,39% | 2.501,00 |
| 29.09.2025 | 110,52 | 111,76 | 109,70 | 111,00 | -0,27% | 2.530,00 |
| 26.09.2025 | 110,40 | 111,30 | 110,06 | 111,30 | 0,82% | 178,00 |
| 25.09.2025 | 110,94 | 111,74 | 110,40 | 110,40 | -0,38% | 194,00 |
| 24.09.2025 | 110,64 | 110,88 | 110,52 | 110,82 | 0,62% | 255,00 |
| 23.09.2025 | 110,96 | 110,96 | 110,14 | 110,14 | -0,42% | 44,00 |
| 22.09.2025 | 112,00 | 112,00 | 110,60 | 110,60 | -1,85% | 137,00 |
| 19.09.2025 | 112,62 | 114,28 | 112,50 | 112,68 | -1,62% | 404,00 |
| 18.09.2025 | 114,28 | 114,54 | 114,00 | 114,54 | 0,44% | 170,00 |
| 17.09.2025 | 112,66 | 114,04 | 112,66 | 114,04 | 1,50% | 108,00 |
| 16.09.2025 | 113,00 | 113,14 | 111,12 | 112,36 | -1,95% | 2.701,00 |
| 15.09.2025 | 114,40 | 114,98 | 114,40 | 114,60 | -0,54% | 193,00 |
| 12.09.2025 | 115,84 | 115,84 | 115,22 | 115,22 | 0,26% | 93,00 |
| 11.09.2025 | 115,78 | 115,78 | 113,60 | 114,92 | 1,25% | 141,00 |
| 10.09.2025 | 116,60 | 116,60 | 113,50 | 113,50 | -2,19% | 350,00 |
| 09.09.2025 | 116,04 | 116,04 | 116,04 | 116,04 | 1,68% | - |
| 08.09.2025 | 114,00 | 114,12 | 114,00 | 114,12 | -1,02% | 10,00 |