46,978€
-0,08%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 46,77 | 47,13 | 46,54 | 46,99 | -0,05% | - |
| 27.03.2026 | 48,38 | 48,59 | 46,00 | 47,02 | -2,38% | 6.641,00 |
| 26.03.2026 | 48,61 | 49,26 | 48,16 | 48,16 | -1,71% | 6.580,00 |
| 25.03.2026 | 48,92 | 50,11 | 48,20 | 49,00 | 0,68% | 1.182,00 |
| 24.03.2026 | 49,66 | 49,70 | 48,35 | 48,67 | -1,83% | 3.952,00 |
| 23.03.2026 | 49,27 | 50,30 | 48,44 | 49,58 | 0,81% | 7.531,00 |
| 20.03.2026 | 49,23 | 49,60 | 49,08 | 49,18 | 0,09% | 1.675,00 |
| 19.03.2026 | 50,01 | 50,04 | 48,47 | 49,13 | -1,38% | 4.260,00 |
| 18.03.2026 | 50,77 | 50,95 | 49,20 | 49,82 | -1,47% | 1.851,00 |
| 17.03.2026 | 49,79 | 51,59 | 49,70 | 50,56 | 1,44% | 4.802,00 |
| 16.03.2026 | 50,03 | 50,10 | 49,29 | 49,84 | 0,40% | 1.740,00 |
| 13.03.2026 | 49,44 | 49,64 | 48,85 | 49,64 | 0,96% | 665,00 |
| 12.03.2026 | 50,75 | 51,11 | 49,17 | 49,17 | -3,06% | 615,00 |
| 11.03.2026 | 51,30 | 51,66 | 50,20 | 50,72 | -1,21% | 2.877,00 |
| 10.03.2026 | 52,52 | 52,78 | 50,83 | 51,34 | -2,67% | 2.296,00 |
| 09.03.2026 | 53,05 | 53,12 | 52,56 | 52,75 | -2,33% | 504,00 |
| 06.03.2026 | 54,96 | 55,19 | 53,14 | 54,01 | -1,84% | 1.610,00 |
| 05.03.2026 | 53,68 | 55,02 | 53,68 | 55,02 | 2,06% | 61,00 |
| 04.03.2026 | 54,07 | 54,16 | 53,61 | 53,91 | 1,54% | 1.417,00 |
| 03.03.2026 | 52,36 | 53,24 | 52,00 | 53,09 | 1,37% | 3.732,00 |
| 02.03.2026 | 51,77 | 52,78 | 51,45 | 52,37 | -0,10% | 1.351,00 |
| 27.02.2026 | 52,14 | 52,90 | 50,92 | 52,42 | 0,06% | 9.310,00 |
| 26.02.2026 | 52,01 | 53,30 | 51,66 | 52,39 | 0,75% | 5.347,00 |
| 25.02.2026 | 50,01 | 53,00 | 50,01 | 52,00 | 4,34% | 5.809,00 |
| 24.02.2026 | 49,54 | 50,68 | 49,30 | 49,84 | 0,88% | 1.689,00 |
| 23.02.2026 | 51,31 | 51,78 | 49,40 | 49,40 | -5,18% | 5.070,00 |
| 20.02.2026 | 52,26 | 52,80 | 51,78 | 52,10 | -0,48% | 2.759,00 |
| 19.02.2026 | 53,60 | 53,60 | 51,71 | 52,35 | -2,35% | 3.711,00 |
| 18.02.2026 | 53,69 | 54,00 | 52,37 | 53,61 | 0,13% | 6.421,00 |
| 17.02.2026 | 49,73 | 53,83 | 49,51 | 53,54 | 7,33% | 5.061,00 |
| 16.02.2026 | 50,21 | 50,30 | 49,51 | 49,89 | 0,03% | 1.338,00 |
| 13.02.2026 | 49,85 | 50,20 | 49,24 | 49,87 | 0,37% | 5.192,00 |
| 12.02.2026 | 52,70 | 52,90 | 49,49 | 49,69 | -4,85% | 5.755,00 |
| 11.02.2026 | 52,65 | 53,37 | 52,22 | 52,22 | -1,29% | 3.960,00 |
| 10.02.2026 | 51,07 | 53,50 | 47,05 | 52,90 | 4,96% | 20.723,00 |
| 09.02.2026 | 51,00 | 51,49 | 50,32 | 50,40 | -0,24% | 3.343,00 |
| 06.02.2026 | 49,25 | 50,73 | 49,20 | 50,52 | 1,71% | 6.607,00 |
| 05.02.2026 | 50,79 | 50,99 | 49,18 | 49,67 | -1,70% | 4.512,00 |
| 04.02.2026 | 49,55 | 51,10 | 49,21 | 50,53 | 2,57% | 11.275,00 |
| 03.02.2026 | 53,51 | 53,62 | 48,85 | 49,27 | -7,71% | 17.366,00 |
| 02.02.2026 | 53,30 | 54,51 | 52,51 | 53,38 | 0,79% | 6.998,00 |
| 30.01.2026 | 53,01 | 53,34 | 52,82 | 52,96 | -0,97% | 939,00 |
| 29.01.2026 | 54,51 | 54,58 | 53,48 | 53,48 | -2,36% | 2.690,00 |
| 28.01.2026 | 55,40 | 55,93 | 54,77 | 54,77 | 0,16% | 1.367,00 |
| 27.01.2026 | 56,70 | 56,70 | 54,68 | 54,68 | -3,32% | 779,00 |
| 26.01.2026 | 56,60 | 56,92 | 56,37 | 56,56 | -1,45% | 446,00 |
| 23.01.2026 | 56,96 | 57,39 | 56,96 | 57,39 | 0,49% | 9,00 |
| 22.01.2026 | 56,50 | 57,25 | 56,27 | 57,11 | 2,59% | 504,00 |
| 21.01.2026 | 55,49 | 55,92 | 54,90 | 55,67 | 0,36% | 1.252,00 |
| 20.01.2026 | 55,78 | 56,23 | 54,95 | 55,47 | -2,74% | 2.288,00 |
| 19.01.2026 | 57,28 | 57,28 | 56,52 | 57,03 | -0,56% | 311,00 |
| 16.01.2026 | 57,66 | 57,66 | 57,00 | 57,35 | -0,10% | 491,00 |
| 15.01.2026 | 58,03 | 58,72 | 57,41 | 57,41 | -0,81% | 3.291,00 |
| 14.01.2026 | 57,61 | 57,88 | 56,90 | 57,88 | 1,37% | 5.444,00 |
| 13.01.2026 | 58,25 | 58,90 | 56,61 | 57,10 | -2,58% | 7.485,00 |
| 12.01.2026 | 59,79 | 59,79 | 57,74 | 58,61 | -2,32% | 6.957,00 |
| 09.01.2026 | 59,50 | 60,36 | 59,16 | 60,00 | 0,42% | 4.004,00 |
| 08.01.2026 | 58,46 | 60,50 | 58,46 | 59,75 | 1,36% | 13.381,00 |
| 07.01.2026 | 58,51 | 59,42 | 57,87 | 58,95 | 0,17% | 12.053,00 |
| 06.01.2026 | 57,48 | 58,99 | 57,02 | 58,85 | 2,88% | 8.357,00 |
| 05.01.2026 | 56,78 | 57,99 | 55,50 | 57,20 | 2,38% | 10.839,00 |
| 02.01.2026 | 57,08 | 58,05 | 55,52 | 55,87 | -2,44% | 13.243,00 |
| 30.12.2025 | 56,99 | 57,70 | 56,00 | 57,27 | 0,03% | 4.783,00 |
| 29.12.2025 | 57,35 | 57,55 | 56,50 | 57,25 | -0,28% | 8.794,00 |
| 23.12.2025 | 58,42 | 58,50 | 57,28 | 57,41 | -1,81% | 5.730,00 |
| 22.12.2025 | 58,31 | 58,86 | 57,51 | 58,47 | 0,67% | 11.082,00 |
| 19.12.2025 | 58,34 | 58,41 | 57,58 | 58,08 | 0,54% | 2.668,00 |
| 18.12.2025 | 57,70 | 58,97 | 57,50 | 57,77 | -0,64% | 5.941,00 |
| 17.12.2025 | 57,61 | 58,90 | 57,61 | 58,14 | 1,15% | 7.300,00 |
| 16.12.2025 | 58,25 | 58,81 | 57,20 | 57,48 | -1,41% | 4.958,00 |
| 15.12.2025 | 58,57 | 59,77 | 57,90 | 58,30 | -0,44% | 9.030,00 |
| 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 |