41,825€
-4,51%
Echtzeit-Aktienkurs Fiserv Inc.
Bid:
Ask:
Aktienkurse zur Fiserv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 42,15 | 43,00 | 41,70 | 42,00 | -1,18% | 3.313,00 |
| 24.06.2026 | 41,70 | 43,05 | 41,45 | 42,50 | 1,92% | 3.334,00 |
| 23.06.2026 | 41,10 | 42,25 | 41,00 | 41,70 | 0,85% | 6.940,00 |
| 22.06.2026 | 42,65 | 42,75 | 41,25 | 41,35 | -2,71% | 8.978,00 |
| 19.06.2026 | 41,75 | 42,75 | 41,60 | 42,50 | 1,55% | 4.266,00 |
| 18.06.2026 | 43,00 | 43,55 | 41,45 | 41,85 | -0,71% | 13.356,00 |
| 17.06.2026 | 43,80 | 45,15 | 42,15 | 42,15 | -1,98% | 14.600,00 |
| 16.06.2026 | 41,50 | 43,15 | 41,25 | 43,00 | 3,86% | 27.536,00 |
| 15.06.2026 | 46,75 | 47,25 | 40,95 | 41,40 | -11,35% | 36.923,00 |
| 12.06.2026 | 45,95 | 46,70 | 45,60 | 46,70 | 1,85% | 5.108,00 |
| 11.06.2026 | 46,20 | 46,85 | 45,05 | 45,85 | -0,54% | 3.205,00 |
| 10.06.2026 | 46,10 | 47,00 | 46,00 | 46,10 | -1,07% | 957,00 |
| 09.06.2026 | 45,90 | 47,10 | 45,25 | 46,60 | 1,64% | 4.304,00 |
| 08.06.2026 | 46,80 | 47,50 | 45,60 | 45,85 | -3,37% | 2.441,00 |
| 05.06.2026 | 48,10 | 48,10 | 46,30 | 47,45 | -2,47% | 5.462,00 |
| 04.06.2026 | 46,90 | 48,95 | 46,90 | 48,65 | 1,99% | 3.521,00 |
| 03.06.2026 | 48,45 | 48,80 | 45,80 | 47,70 | -1,75% | 5.480,00 |
| 02.06.2026 | 50,60 | 50,70 | 48,50 | 48,55 | -4,05% | 8.861,00 |
| 01.06.2026 | 48,60 | 50,60 | 48,35 | 50,60 | 4,33% | 11.685,00 |
| 29.05.2026 | 48,00 | 49,15 | 47,70 | 48,50 | 1,04% | 5.432,00 |
| 28.05.2026 | 47,75 | 49,15 | 47,35 | 48,00 | 0,21% | 4.389,00 |
| 27.05.2026 | 47,75 | 49,10 | 47,35 | 47,90 | -0,21% | 3.113,00 |
| 26.05.2026 | 49,00 | 50,00 | 47,85 | 48,00 | -6,61% | 6.579,00 |
| 25.05.2026 | 49,45 | 51,40 | 49,25 | 51,40 | 4,90% | 3.894,00 |
| 22.05.2026 | 48,40 | 49,45 | 47,90 | 49,00 | 2,08% | 3.293,00 |
| 21.05.2026 | 48,30 | 48,65 | 47,40 | 48,00 | -1,44% | 8.071,00 |
| 20.05.2026 | 48,45 | 48,85 | 47,70 | 48,70 | 0,83% | 3.221,00 |
| 19.05.2026 | 48,55 | 49,60 | 48,30 | 48,30 | -1,53% | 2.637,00 |
| 18.05.2026 | 47,45 | 49,25 | 47,15 | 49,05 | 3,26% | 7.291,00 |
| 15.05.2026 | 45,90 | 47,65 | 45,30 | 47,50 | 3,26% | 6.416,00 |
| 14.05.2026 | 44,90 | 47,15 | 44,80 | 46,00 | 2,68% | 4.393,00 |
| 13.05.2026 | 47,00 | 47,35 | 44,55 | 44,80 | -4,98% | 11.655,00 |
| 12.05.2026 | 46,25 | 47,15 | 46,05 | 47,15 | 1,95% | 2.375,00 |
| 11.05.2026 | 47,20 | 47,55 | 45,95 | 46,25 | -1,91% | 20.219,00 |
| 08.05.2026 | 48,40 | 49,55 | 46,45 | 47,15 | -2,98% | 7.149,00 |
| 07.05.2026 | 48,05 | 49,05 | 47,30 | 48,60 | 1,46% | 15.213,00 |
| 06.05.2026 | 49,05 | 49,40 | 47,35 | 47,90 | -2,44% | 11.423,00 |
| 05.05.2026 | 54,40 | 54,80 | 48,25 | 49,10 | -9,07% | 19.910,00 |
| 04.05.2026 | 53,70 | 54,60 | 52,90 | 54,00 | 0,93% | 2.578,00 |
| 30.04.2026 | 53,20 | 53,50 | 52,00 | 53,50 | 0,56% | 2.935,00 |
| 29.04.2026 | 52,80 | 53,20 | 52,50 | 53,20 | 0,76% | 6.294,00 |
| 28.04.2026 | 52,20 | 53,10 | 51,70 | 52,80 | 1,15% | 6.524,00 |
| 27.04.2026 | 51,60 | 52,40 | 51,20 | 52,20 | 0,58% | 1.800,00 |
| 24.04.2026 | 52,60 | 53,00 | 51,40 | 51,90 | -0,95% | 3.997,00 |
| 23.04.2026 | 53,80 | 54,00 | 51,80 | 52,40 | -2,96% | 4.825,00 |
| 22.04.2026 | 54,10 | 54,60 | 53,30 | 54,00 | 0,00% | 5.532,00 |