55,650€
-3,55%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 57,90 | 58,10 | 55,50 | 55,50 | -3,81% | 4.326,00 |
| 11.11.2026 | 56,50 | 57,70 | 55,90 | 57,70 | 1,76% | 3.949,00 |
| 10.11.2026 | 56,80 | 57,20 | 55,80 | 56,70 | -0,18% | 5.132,00 |
| 09.11.2026 | 56,20 | 57,20 | 55,30 | 56,80 | 0,71% | 7.234,00 |
| 06.11.2026 | 56,10 | 57,20 | 54,40 | 56,40 | 1,26% | 5.512,00 |
| 05.11.2026 | 54,80 | 56,40 | 54,50 | 55,70 | 0,72% | 11.276,00 |
| 04.11.2026 | 52,20 | 55,80 | 51,10 | 55,30 | 6,14% | 20.048,00 |
| 03.11.2026 | 46,75 | 53,10 | 46,25 | 52,10 | 11,68% | 33.431,00 |
| 02.11.2026 | 44,65 | 46,70 | 43,90 | 46,65 | 3,78% | 7.988,00 |
| 30.10.2026 | 43,60 | 45,55 | 43,00 | 44,95 | 3,10% | 9.538,00 |
| 29.10.2026 | 43,00 | 43,95 | 42,65 | 43,60 | 2,35% | 4.004,00 |
| 28.10.2026 | 42,90 | 42,90 | 42,05 | 42,60 | 0,00% | 1.402,00 |
| 27.10.2026 | 43,40 | 44,00 | 42,45 | 42,60 | -2,07% | 3.032,00 |
| 26.10.2026 | 45,55 | 45,55 | 43,00 | 43,50 | -2,36% | 7.569,00 |
| 23.10.2026 | 45,35 | 45,35 | 43,75 | 44,55 | -1,66% | 4.189,00 |
| 22.10.2026 | 42,55 | 45,30 | 42,15 | 45,30 | 5,84% | 5.462,00 |
| 21.10.2026 | 42,90 | 43,25 | 42,55 | 42,80 | 0,12% | 591,00 |
| 20.10.2026 | 42,15 | 43,00 | 42,15 | 42,75 | 0,59% | 4.139,00 |
| 19.10.2026 | 42,25 | 42,65 | 41,80 | 42,50 | 0,83% | 2.301,00 |
| 16.10.2026 | 42,30 | 42,50 | 41,65 | 42,15 | -0,47% | 1.560,00 |
| 15.10.2026 | 40,90 | 42,35 | 40,50 | 42,35 | 3,42% | 2.263,00 |
| 14.10.2026 | 41,80 | 42,20 | 40,90 | 40,95 | -1,56% | 5.760,00 |
| 13.10.2026 | 41,50 | 41,90 | 40,95 | 41,60 | 0,12% | 1.346,00 |
| 12.10.2026 | 41,00 | 41,85 | 40,45 | 41,55 | 2,72% | 1.045,00 |
| 09.10.2026 | 41,30 | 41,30 | 40,40 | 40,45 | -1,34% | 1.013,00 |
| 08.10.2026 | 40,25 | 41,00 | 39,70 | 41,00 | 1,36% | 3.724,00 |
| 07.10.2026 | 40,75 | 41,15 | 40,35 | 40,45 | -0,12% | 3.557,00 |
| 06.10.2026 | 41,05 | 41,45 | 40,35 | 40,50 | -1,22% | 2.962,00 |
| 05.10.2026 | 39,45 | 41,00 | 39,25 | 41,00 | 4,19% | 2.802,00 |
| 02.10.2026 | 40,25 | 40,75 | 39,05 | 39,35 | -2,48% | 4.538,00 |
| 01.10.2026 | 40,50 | 40,90 | 39,80 | 40,35 | 0,88% | 3.228,00 |
| 30.09.2026 | 40,20 | 40,50 | 39,70 | 40,00 | 0,00% | 5.391,00 |
| 29.09.2026 | 40,35 | 40,60 | 40,00 | 40,00 | -1,60% | 1.565,00 |
| 28.09.2026 | 40,95 | 41,75 | 39,60 | 40,65 | -0,49% | 5.312,00 |
| 25.09.2026 | 40,65 | 41,10 | 39,80 | 40,85 | 0,62% | 3.382,00 |
| 24.09.2026 | 40,75 | 40,75 | 39,80 | 40,60 | 0,37% | 10.981,00 |
| 23.09.2026 | 40,25 | 40,75 | 39,70 | 40,45 | 0,12% | 10.030,00 |
| 22.09.2026 | 40,85 | 40,95 | 40,05 | 40,40 | -0,86% | 2.409,00 |
| 21.09.2026 | 41,25 | 41,65 | 40,00 | 40,75 | -0,85% | 11.763,00 |
| 18.09.2026 | 42,95 | 42,95 | 41,10 | 41,10 | -4,31% | 7.620,00 |
| 17.09.2026 | 43,10 | 43,60 | 42,75 | 42,95 | 0,23% | 1.051,00 |
| 16.09.2026 | 43,30 | 43,80 | 42,85 | 42,85 | -1,95% | 3.231,00 |
| 15.09.2026 | 44,25 | 44,35 | 43,50 | 43,70 | -0,79% | 1.249,00 |
| 14.09.2026 | 43,85 | 45,65 | 43,85 | 44,05 | -0,90% | 7.340,00 |
| 11.09.2026 | 42,45 | 44,45 | 42,25 | 44,45 | 5,21% | 6.872,00 |
| 10.09.2026 | 42,00 | 42,80 | 41,60 | 42,25 | 0,84% | 4.392,00 |
| 09.09.2026 | 43,60 | 44,05 | 41,90 | 41,90 | -4,34% | 7.606,00 |
| 08.09.2026 | 45,60 | 45,75 | 43,45 | 43,80 | -2,88% | 7.431,00 |
| 07.09.2026 | 45,50 | 45,90 | 44,60 | 45,10 | -1,64% | 1.544,00 |
| 04.09.2026 | 45,60 | 46,00 | 44,25 | 45,85 | 0,66% | 3.043,00 |
| 03.09.2026 | 44,55 | 45,55 | 44,50 | 45,55 | 1,00% | 2.923,00 |
| 02.09.2026 | 44,45 | 45,70 | 44,20 | 45,10 | 0,56% | 1.809,00 |
| 01.09.2026 | 45,75 | 46,20 | 44,85 | 44,85 | -2,29% | 1.563,00 |
| 31.08.2026 | 45,95 | 46,25 | 45,40 | 45,90 | -0,11% | 6.862,00 |
| 28.08.2026 | 44,80 | 46,25 | 44,80 | 45,95 | 1,88% | 2.186,00 |
| 27.08.2026 | 45,35 | 45,90 | 44,35 | 45,10 | 0,00% | 2.722,00 |
| 26.08.2026 | 44,70 | 45,25 | 44,40 | 45,10 | 0,11% | 683,00 |
| 25.08.2026 | 45,40 | 45,40 | 44,80 | 45,05 | -0,77% | 2.846,00 |
| 24.08.2026 | 44,60 | 45,70 | 44,55 | 45,40 | 1,11% | 5.126,00 |
| 21.08.2026 | 43,80 | 45,20 | 43,20 | 44,90 | 2,28% | 5.980,00 |
| 20.08.2026 | 44,50 | 44,95 | 43,70 | 43,90 | -1,68% | 4.072,00 |
| 19.08.2026 | 44,80 | 45,25 | 44,50 | 44,65 | -0,56% | 2.527,00 |
| 18.08.2026 | 45,00 | 46,15 | 44,80 | 44,90 | -0,33% | 7.024,00 |
| 17.08.2026 | 47,35 | 47,35 | 45,05 | 45,05 | -4,25% | 5.421,00 |
| 14.08.2026 | 48,10 | 48,15 | 46,75 | 47,05 | -2,79% | 3.497,00 |
| 13.08.2026 | 44,60 | 48,40 | 44,50 | 48,40 | 8,16% | 3.735,00 |
| 12.08.2026 | 46,00 | 46,25 | 43,90 | 44,75 | -2,08% | 6.659,00 |
| 11.08.2026 | 45,35 | 45,75 | 44,90 | 45,70 | 2,01% | 775,00 |
| 10.08.2026 | 45,20 | 45,70 | 44,25 | 44,80 | -1,32% | 4.186,00 |
| 07.08.2026 | 46,30 | 46,95 | 44,60 | 45,40 | -1,09% | 6.869,00 |
| 06.08.2026 | 46,95 | 47,50 | 40,90 | 45,90 | -2,75% | 20.199,00 |
| 05.08.2026 | 48,35 | 49,05 | 46,75 | 47,20 | -2,18% | 6.243,00 |
| 04.08.2026 | 47,25 | 48,30 | 46,05 | 48,25 | 2,12% | 5.375,00 |
| 03.08.2026 | 46,75 | 48,05 | 46,65 | 47,25 | 1,18% | 4.263,00 |
| 31.07.2026 | 47,05 | 47,40 | 46,00 | 46,70 | 0,00% | 4.131,00 |
| 30.07.2026 | 48,30 | 48,70 | 46,20 | 46,70 | -3,61% | 4.608,00 |
| 29.07.2026 | 47,50 | 49,15 | 47,45 | 48,45 | 1,89% | 3.339,00 |
| 28.07.2026 | 45,80 | 47,95 | 45,80 | 47,55 | 3,37% | 3.996,00 |
| 27.07.2026 | 45,05 | 46,25 | 44,65 | 46,00 | 2,45% | 6.598,00 |
| 24.07.2026 | 44,05 | 45,35 | 43,60 | 44,90 | 1,93% | 3.533,00 |
| 23.07.2026 | 43,85 | 44,30 | 43,70 | 44,05 | 0,34% | 1.741,00 |
| 22.07.2026 | 44,65 | 44,70 | 43,85 | 43,90 | -1,57% | 4.171,00 |
| 21.07.2026 | 45,05 | 45,40 | 44,40 | 44,60 | -0,67% | 2.710,00 |
| 20.07.2026 | 44,10 | 45,15 | 43,85 | 44,90 | 1,58% | 3.022,00 |
| 17.07.2026 | 44,50 | 45,70 | 43,80 | 44,20 | -1,78% | 5.455,00 |
| 16.07.2026 | 44,25 | 45,00 | 43,65 | 45,00 | 2,16% | 1.927,00 |
| 15.07.2026 | 43,35 | 45,25 | 43,35 | 44,05 | 1,73% | 4.519,00 |
| 14.07.2026 | 45,30 | 45,45 | 43,30 | 43,30 | -4,10% | 5.325,00 |
| 13.07.2026 | 43,95 | 45,75 | 43,60 | 45,15 | 2,38% | 4.109,00 |
| 10.07.2026 | 44,75 | 45,85 | 43,95 | 44,10 | -2,22% | 2.230,00 |
| 09.07.2026 | 44,65 | 45,10 | 43,60 | 45,10 | 1,46% | 1.026,00 |
| 08.07.2026 | 46,30 | 46,30 | 44,35 | 44,45 | -3,79% | 3.825,00 |
| 07.07.2026 | 46,90 | 48,85 | 46,10 | 46,20 | 1,99% | 8.347,00 |
| 06.07.2026 | 45,70 | 46,25 | 44,60 | 45,30 | -0,66% | 1.637,00 |
| 03.07.2026 | 46,30 | 46,30 | 45,05 | 45,60 | -0,76% | 3.442,00 |
| 02.07.2026 | 45,00 | 46,50 | 44,40 | 45,95 | 3,03% | 3.072,00 |
| 01.07.2026 | 42,70 | 45,50 | 42,50 | 44,60 | 5,06% | 7.597,00 |
| 30.06.2026 | 42,85 | 43,25 | 41,40 | 42,45 | -0,47% | 4.150,00 |
| 29.06.2026 | 43,50 | 44,30 | 42,55 | 42,65 | -1,27% | 11.076,00 |
| 26.06.2026 | 41,80 | 43,30 | 41,55 | 43,20 | 2,86% | 5.827,00 |