54,750€
-6,01%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 57,25 | 58,25 | 54,75 | 54,75 | -6,01% | - |
| 03.04.2025 | 60,25 | 61,00 | 57,25 | 58,25 | -4,90% | - |
| 02.04.2025 | 60,75 | 61,25 | 60,25 | 61,25 | 0,00% | - |
| 01.04.2025 | 59,75 | 61,75 | 59,75 | 61,25 | 1,66% | 3,00 |
| 31.03.2025 | 59,75 | 60,75 | 59,00 | 60,25 | 0,84% | - |
| 28.03.2025 | 60,25 | 60,75 | 59,75 | 59,75 | -0,83% | - |
| 27.03.2025 | 60,25 | 61,25 | 59,75 | 60,25 | 0,00% | 4,00 |
| 26.03.2025 | 60,75 | 61,25 | 59,75 | 60,25 | -0,82% | 4,00 |
| 25.03.2025 | 59,75 | 60,75 | 58,50 | 60,75 | 0,41% | 150,00 |
| 24.03.2025 | 58,75 | 60,75 | 58,75 | 60,50 | 2,98% | - |
| 21.03.2025 | 59,25 | 59,75 | 58,25 | 58,75 | -0,84% | - |
| 20.03.2025 | 59,25 | 59,75 | 58,75 | 59,25 | 0,85% | - |
| 19.03.2025 | 58,75 | 59,50 | 58,25 | 58,75 | 0,00% | - |
| 18.03.2025 | 59,25 | 59,75 | 58,00 | 58,75 | -1,67% | - |
| 17.03.2025 | 59,25 | 59,75 | 58,75 | 59,75 | 0,00% | 2,00 |
| 14.03.2025 | 58,25 | 59,75 | 57,75 | 59,75 | 2,14% | - |
| 13.03.2025 | 56,75 | 58,75 | 56,50 | 58,50 | 3,08% | 4,00 |
| 12.03.2025 | 57,25 | 57,75 | 56,25 | 56,75 | 0,00% | 2,00 |
| 11.03.2025 | 57,00 | 57,25 | 55,75 | 56,75 | -0,44% | - |
| 10.03.2025 | 58,25 | 58,50 | 56,25 | 57,00 | -2,15% | 1,00 |
| 07.03.2025 | 58,25 | 58,75 | 57,25 | 58,25 | 0,00% | - |
| 06.03.2025 | 58,75 | 58,75 | 57,75 | 58,25 | -0,85% | - |
| 05.03.2025 | 59,25 | 59,25 | 57,75 | 58,75 | -0,84% | - |
| 04.03.2025 | 61,75 | 61,75 | 59,25 | 59,25 | -4,05% | - |
| 03.03.2025 | 61,25 | 62,75 | 61,25 | 61,75 | -0,80% | 170,00 |
| 28.02.2025 | 60,25 | 62,25 | 60,25 | 62,25 | 3,32% | - |
| 27.02.2025 | 58,75 | 60,25 | 58,75 | 60,25 | 2,55% | - |
| 26.02.2025 | 57,75 | 58,75 | 57,75 | 58,75 | 1,29% | - |
| 25.02.2025 | 57,25 | 58,25 | 57,25 | 58,00 | 1,31% | - |
| 24.02.2025 | 57,75 | 58,25 | 56,25 | 57,25 | 0,88% | - |
| 21.02.2025 | 54,75 | 58,75 | 54,75 | 56,75 | 3,65% | 35,00 |
| 20.02.2025 | 56,25 | 56,25 | 54,75 | 54,75 | -2,67% | - |
| 19.02.2025 | 55,75 | 56,25 | 55,25 | 56,25 | 0,90% | - |
| 18.02.2025 | 55,25 | 55,75 | 55,25 | 55,75 | 0,90% | - |
| 17.02.2025 | 55,25 | 55,25 | 55,25 | 55,25 | 0,00% | - |
| 14.02.2025 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 13.02.2025 | 54,75 | 55,25 | 54,25 | 55,25 | 0,91% | - |
| 12.02.2025 | 55,25 | 55,25 | 54,25 | 54,75 | -0,90% | - |
| 11.02.2025 | 56,25 | 56,25 | 55,25 | 55,25 | -1,78% | - |
| 10.02.2025 | 56,25 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 07.02.2025 | 56,25 | 56,75 | 55,75 | 56,25 | 0,00% | 2,00 |
| 06.02.2025 | 56,25 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 05.02.2025 | 55,75 | 56,25 | 54,75 | 56,25 | 0,90% | - |
| 04.02.2025 | 56,00 | 56,25 | 55,25 | 55,75 | -0,89% | - |
| 03.02.2025 | 55,75 | 56,75 | 54,75 | 56,25 | 0,00% | - |
| 31.01.2025 | 56,25 | 57,25 | 55,75 | 56,25 | 0,00% | - |
| 30.01.2025 | 55,75 | 56,25 | 55,25 | 56,25 | 0,90% | - |
| 29.01.2025 | 55,75 | 56,75 | 55,75 | 55,75 | 0,00% | - |
| 28.01.2025 | 56,75 | 57,50 | 55,25 | 55,75 | -1,76% | - |
| 27.01.2025 | 54,75 | 56,75 | 54,25 | 56,75 | 3,65% | - |
| 24.01.2025 | 55,25 | 55,25 | 54,25 | 54,75 | -0,90% | - |
| 23.01.2025 | 56,25 | 56,25 | 55,25 | 55,25 | -1,78% | - |
| 22.01.2025 | 56,25 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 21.01.2025 | 56,25 | 57,25 | 56,00 | 56,25 | 0,00% | - |
| 20.01.2025 | 56,25 | 56,25 | 55,75 | 56,25 | -0,88% | - |
| 17.01.2025 | 55,75 | 57,25 | 55,75 | 56,75 | 1,79% | - |
| 16.01.2025 | 54,75 | 56,25 | 54,50 | 55,75 | 1,83% | - |
| 15.01.2025 | 53,75 | 55,25 | 53,00 | 54,75 | 1,86% | - |
| 14.01.2025 | 53,25 | 54,25 | 53,00 | 53,75 | 0,94% | - |
| 13.01.2025 | 52,75 | 53,25 | 52,75 | 53,25 | 0,95% | - |
| 10.01.2025 | 54,25 | 54,50 | 52,75 | 52,75 | -2,76% | - |
| 09.01.2025 | 54,25 | 54,25 | 54,25 | 54,25 | 0,00% | - |
| 08.01.2025 | 54,25 | 55,25 | 53,75 | 54,25 | 0,00% | 7,00 |
| 07.01.2025 | 54,25 | 55,25 | 54,25 | 54,25 | -0,46% | - |
| 06.01.2025 | 54,75 | 55,25 | 54,00 | 54,50 | -1,36% | - |
| 03.01.2025 | 54,75 | 55,25 | 54,25 | 55,25 | 0,91% | - |
| 02.01.2025 | 54,25 | 55,25 | 54,00 | 54,75 | 2,82% | 6,00 |
| 30.12.2024 | 54,25 | 54,25 | 53,25 | 53,25 | -1,84% | - |
| 27.12.2024 | 54,25 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 23.12.2024 | 53,75 | 54,25 | 53,25 | 53,75 | 0,94% | 2,00 |
| 20.12.2024 | 53,25 | 54,25 | 52,75 | 53,25 | 0,00% | - |
| 19.12.2024 | 53,75 | 54,25 | 53,25 | 53,25 | -0,93% | - |
| 18.12.2024 | 55,75 | 56,00 | 53,75 | 53,75 | -3,59% | - |
| 17.12.2024 | 56,25 | 56,75 | 55,25 | 55,75 | -2,62% | - |
| 16.12.2024 | 57,25 | 57,75 | 56,75 | 57,25 | 0,44% | - |
| 13.12.2024 | 57,25 | 57,50 | 56,75 | 57,00 | -0,44% | - |
| 12.12.2024 | 57,25 | 57,75 | 56,50 | 57,25 | 0,00% | 3,00 |
| 11.12.2024 | 57,25 | 58,00 | 56,25 | 57,25 | 0,00% | - |
| 10.12.2024 | 58,25 | 58,25 | 56,75 | 57,25 | -1,72% | 35,00 |
| 09.12.2024 | 58,25 | 58,75 | 57,50 | 58,25 | -0,43% | - |
| 06.12.2024 | 59,25 | 59,25 | 58,25 | 58,50 | -0,85% | - |
| 05.12.2024 | 59,25 | 59,25 | 58,50 | 59,00 | -0,42% | 100,00 |
| 04.12.2024 | 60,00 | 60,25 | 58,75 | 59,25 | -1,25% | - |
| 03.12.2024 | 60,25 | 61,00 | 59,75 | 60,00 | 0,00% | - |
| 02.12.2024 | 59,75 | 60,75 | 59,75 | 60,00 | -0,41% | 2,00 |
| 29.11.2024 | 60,25 | 61,25 | 59,75 | 60,25 | 0,00% | - |
| 28.11.2024 | 60,25 | 60,25 | 60,25 | 60,25 | 0,00% | - |
| 27.11.2024 | 60,25 | 61,25 | 59,75 | 60,25 | 0,00% | - |
| 26.11.2024 | 61,25 | 61,25 | 59,75 | 60,25 | -1,23% | 12,00 |
| 25.11.2024 | 59,50 | 61,75 | 58,75 | 61,00 | 2,52% | - |
| 22.11.2024 | 57,75 | 59,75 | 57,75 | 59,50 | 3,03% | - |
| 21.11.2024 | 56,75 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 20.11.2024 | 57,25 | 58,00 | 56,75 | 57,25 | 0,00% | 22,00 |
| 19.11.2024 | 58,25 | 58,25 | 56,75 | 57,25 | -1,29% | - |
| 18.11.2024 | 57,75 | 58,00 | 57,25 | 58,00 | 0,00% | - |
| 15.11.2024 | 57,75 | 58,25 | 56,75 | 58,00 | 0,43% | - |
| 14.11.2024 | 57,75 | 58,25 | 57,25 | 57,75 | -0,43% | - |
| 13.11.2024 | 57,25 | 58,25 | 57,25 | 58,00 | 1,31% | - |
| 12.11.2024 | 56,75 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 11.11.2024 | 56,25 | 57,75 | 56,25 | 56,75 | 0,89% | - |