48,700€
5,41%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 48,30 | 48,30 | 47,50 | 47,50 | 2,81% | - |
| 04.02.2026 | 46,10 | 46,30 | 46,10 | 46,20 | 1,76% | - |
| 02.02.2026 | 45,90 | 45,90 | 45,40 | 45,40 | 0,00% | - |
| 30.01.2026 | 45,50 | 45,50 | 45,40 | 45,40 | 0,22% | - |
| 29.01.2026 | 44,90 | 46,20 | 44,60 | 45,30 | -0,22% | - |
| 28.01.2026 | 45,50 | 45,50 | 45,40 | 45,40 | -1,52% | - |
| 27.01.2026 | 46,10 | 46,10 | 46,10 | 46,10 | 2,44% | - |
| 26.01.2026 | 45,10 | 45,10 | 45,00 | 45,00 | 0,22% | - |
| 23.01.2026 | 46,70 | 46,80 | 44,90 | 44,90 | -2,81% | - |
| 22.01.2026 | 46,30 | 46,30 | 46,20 | 46,20 | 3,36% | - |
| 20.01.2026 | 44,90 | 45,30 | 44,30 | 44,70 | -0,89% | 1,00 |
| 19.01.2026 | 45,20 | 45,20 | 45,10 | 45,10 | -1,10% | - |
| 16.01.2026 | 45,50 | 46,00 | 44,10 | 45,60 | 0,66% | 200,00 |
| 15.01.2026 | 44,50 | 45,70 | 44,50 | 45,30 | 2,26% | - |
| 14.01.2026 | 43,90 | 44,30 | 43,70 | 44,30 | -1,12% | - |
| 13.01.2026 | 45,70 | 46,10 | 44,70 | 44,80 | -4,68% | - |
| 12.01.2026 | 47,20 | 47,20 | 46,90 | 47,00 | -0,63% | - |
| 09.01.2026 | 47,10 | 48,50 | 47,00 | 47,30 | 0,42% | - |
| 08.01.2026 | 47,60 | 48,90 | 47,10 | 47,10 | -1,87% | - |
| 07.01.2026 | 48,50 | 48,80 | 47,50 | 48,00 | 0,21% | - |
| 06.01.2026 | 47,50 | 48,10 | 47,10 | 47,90 | 3,01% | - |
| 05.01.2026 | 46,10 | 46,60 | 46,10 | 46,50 | 0,00% | - |
| 02.01.2026 | 46,70 | 46,70 | 46,40 | 46,50 | -0,85% | - |
| 30.12.2025 | 46,70 | 46,90 | 46,70 | 46,90 | 0,21% | - |
| 29.12.2025 | 46,80 | 46,90 | 46,80 | 46,80 | 0,65% | - |
| 23.12.2025 | 46,70 | 46,90 | 46,30 | 46,50 | -6,44% | - |
| 16.12.2025 | 49,70 | 49,80 | 49,70 | 49,70 | 1,02% | - |
| 15.12.2025 | 48,90 | 49,30 | 48,90 | 49,20 | -0,20% | - |
| 12.12.2025 | 49,10 | 49,30 | 49,10 | 49,30 | 0,82% | - |
| 11.12.2025 | 48,70 | 49,10 | 47,70 | 48,90 | 0,00% | - |
| 10.12.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -1,21% | - |
| 09.12.2025 | 48,70 | 49,60 | 48,70 | 49,50 | 1,02% | - |
| 08.12.2025 | 49,80 | 49,90 | 48,50 | 49,00 | -1,80% | - |
| 05.12.2025 | 50,25 | 50,25 | 49,90 | 49,90 | 0,00% | - |
| 04.12.2025 | 49,90 | 50,25 | 49,80 | 49,90 | 0,20% | - |
| 03.12.2025 | 50,25 | 50,75 | 49,70 | 49,80 | -2,35% | - |
| 02.12.2025 | 51,25 | 51,25 | 50,75 | 51,00 | 0,49% | - |
| 01.12.2025 | 51,25 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 24.11.2025 | 51,25 | 51,25 | 50,55 | 51,25 | 2,71% | - |
| 21.11.2025 | 49,80 | 50,25 | 49,70 | 49,90 | -0,70% | - |
| 20.11.2025 | 49,70 | 50,25 | 49,70 | 50,25 | 0,70% | - |
| 19.11.2025 | 49,90 | 50,25 | 49,80 | 49,90 | 1,63% | - |
| 18.11.2025 | 49,40 | 49,40 | 49,00 | 49,10 | -1,60% | - |
| 17.11.2025 | 50,15 | 50,25 | 49,90 | 49,90 | -0,70% | - |
| 14.11.2025 | 50,25 | 50,25 | 49,90 | 50,25 | 0,70% | - |
| 13.11.2025 | 50,25 | 50,75 | 49,80 | 49,90 | 0,20% | - |
| 11.11.2025 | 49,70 | 49,80 | 49,70 | 49,80 | -0,20% | - |
| 10.11.2025 | 49,40 | 50,25 | 48,80 | 49,90 | 1,84% | - |
| 07.11.2025 | 48,10 | 51,75 | 46,30 | 49,00 | 1,45% | - |
| 06.11.2025 | 48,10 | 48,40 | 47,90 | 48,30 | 0,00% | - |
| 05.11.2025 | 48,70 | 48,90 | 48,10 | 48,30 | 1,05% | - |
| 04.11.2025 | 48,10 | 48,10 | 47,70 | 47,80 | 0,21% | - |
| 03.11.2025 | 47,90 | 48,10 | 47,30 | 47,70 | -0,83% | - |
| 31.10.2025 | 47,70 | 48,10 | 47,70 | 48,10 | 0,84% | - |
| 30.10.2025 | 47,30 | 48,10 | 47,10 | 47,70 | 0,00% | - |
| 29.10.2025 | 48,00 | 48,10 | 47,30 | 47,70 | -2,45% | - |
| 28.10.2025 | 49,10 | 49,10 | 48,70 | 48,90 | -1,01% | - |
| 27.10.2025 | 49,10 | 49,50 | 49,10 | 49,40 | 0,61% | - |
| 24.10.2025 | 48,90 | 49,50 | 48,80 | 49,10 | 0,82% | - |
| 23.10.2025 | 48,60 | 48,70 | 48,60 | 48,70 | -0,20% | - |
| 22.10.2025 | 48,70 | 49,10 | 48,30 | 48,80 | 0,83% | - |
| 21.10.2025 | 48,20 | 48,50 | 48,00 | 48,40 | 0,62% | 2,00 |
| 20.10.2025 | 47,30 | 48,30 | 47,30 | 48,10 | 2,78% | 20,00 |
| 17.10.2025 | 46,90 | 46,90 | 46,80 | 46,80 | -2,90% | - |
| 16.10.2025 | 48,30 | 48,30 | 48,10 | 48,20 | -1,83% | - |
| 15.10.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 3,37% | - |
| 14.10.2025 | 47,70 | 47,70 | 47,50 | 47,50 | -0,42% | - |
| 13.10.2025 | 47,30 | 47,90 | 47,30 | 47,70 | -0,62% | 100,00 |
| 10.10.2025 | 47,90 | 48,70 | 47,90 | 48,00 | -0,21% | - |
| 09.10.2025 | 48,70 | 49,55 | 47,90 | 48,10 | -1,64% | - |
| 08.10.2025 | 48,70 | 48,90 | 48,70 | 48,90 | 0,41% | - |
| 07.10.2025 | 49,60 | 49,90 | 48,30 | 48,70 | -2,89% | - |
| 06.10.2025 | 50,75 | 51,50 | 49,70 | 50,15 | -1,18% | 3,00 |
| 03.10.2025 | 50,75 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 02.10.2025 | 51,75 | 51,75 | 51,25 | 51,25 | 0,00% | - |
| 01.10.2025 | 51,75 | 51,75 | 51,25 | 51,25 | 0,49% | - |
| 29.09.2025 | 51,75 | 51,75 | 50,75 | 51,00 | 0,49% | - |
| 26.09.2025 | 50,75 | 50,75 | 50,35 | 50,75 | -0,29% | - |
| 24.09.2025 | 50,25 | 50,90 | 50,25 | 50,90 | 2,21% | - |
| 23.09.2025 | 49,70 | 49,80 | 49,70 | 49,80 | -0,70% | - |
| 22.09.2025 | 49,80 | 50,25 | 49,50 | 50,15 | 0,50% | - |
| 19.09.2025 | 50,25 | 50,75 | 49,70 | 49,90 | 0,00% | - |
| 18.09.2025 | 49,80 | 50,75 | 49,50 | 49,90 | 0,00% | - |
| 17.09.2025 | 49,30 | 50,25 | 49,20 | 49,90 | -1,67% | - |
| 15.09.2025 | 51,75 | 52,25 | 50,75 | 50,75 | 3,68% | - |
| 09.09.2025 | 51,25 | 51,75 | 48,95 | 48,95 | -4,49% | - |
| 05.09.2025 | 51,75 | 52,25 | 51,25 | 51,25 | 0,00% | - |
| 04.09.2025 | 51,25 | 51,75 | 51,25 | 51,25 | 0,99% | - |
| 03.09.2025 | 50,25 | 51,25 | 49,90 | 50,75 | 0,89% | - |
| 02.09.2025 | 51,25 | 51,75 | 49,85 | 50,30 | -0,89% | 15,00 |
| 29.08.2025 | 51,25 | 51,75 | 50,75 | 50,75 | -0,98% | - |
| 28.08.2025 | 52,25 | 52,25 | 50,75 | 51,25 | -1,91% | - |
| 27.08.2025 | 51,75 | 52,25 | 51,75 | 52,25 | 0,00% | - |
| 26.08.2025 | 51,75 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 25.08.2025 | 51,75 | 52,25 | 51,75 | 51,75 | -0,48% | - |
| 22.08.2025 | 51,25 | 52,25 | 51,25 | 52,00 | 2,46% | - |
| 21.08.2025 | 50,75 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 20.08.2025 | 51,25 | 51,25 | 50,75 | 51,25 | 0,99% | - |
| 19.08.2025 | 50,25 | 51,25 | 49,90 | 50,75 | 0,00% | - |
| 18.08.2025 | 50,75 | 51,25 | 50,25 | 50,75 | -0,98% | - |