48,700€
1,67%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 48,70 | 48,90 | 47,10 | 48,70 | 1,67% | - |
| 24.07.2025 | 47,10 | 48,50 | 46,90 | 47,90 | 1,27% | - |
| 23.07.2025 | 47,50 | 47,70 | 46,90 | 47,30 | -0,42% | - |
| 22.07.2025 | 46,90 | 47,70 | 46,70 | 47,50 | 1,71% | - |
| 21.07.2025 | 47,10 | 47,70 | 46,70 | 46,70 | -1,68% | - |
| 18.07.2025 | 47,10 | 47,70 | 46,70 | 47,50 | 1,28% | - |
| 17.07.2025 | 45,70 | 47,10 | 45,70 | 46,90 | 2,40% | - |
| 16.07.2025 | 45,30 | 45,90 | 44,70 | 45,80 | 0,66% | - |
| 15.07.2025 | 45,50 | 45,80 | 45,30 | 45,50 | 0,00% | - |
| 14.07.2025 | 43,90 | 45,70 | 43,90 | 45,50 | 0,89% | 4,00 |
| 11.07.2025 | 44,10 | 45,90 | 43,30 | 45,10 | 2,73% | - |
| 10.07.2025 | 47,10 | 47,10 | 43,50 | 43,90 | -7,19% | - |
| 09.07.2025 | 47,10 | 47,50 | 47,00 | 47,30 | 0,00% | 6,00 |
| 08.07.2025 | 49,50 | 49,50 | 47,10 | 47,30 | -4,06% | - |
| 07.07.2025 | 48,90 | 49,70 | 48,90 | 49,30 | 0,41% | - |
| 04.07.2025 | 48,90 | 49,10 | 48,90 | 49,10 | -0,41% | - |
| 03.07.2025 | 48,50 | 50,25 | 48,50 | 49,30 | 2,07% | - |
| 02.07.2025 | 48,50 | 48,90 | 48,30 | 48,30 | -0,41% | - |
| 01.07.2025 | 47,50 | 48,70 | 47,30 | 48,50 | 1,68% | - |
| 30.06.2025 | 48,30 | 48,60 | 47,50 | 47,70 | -1,24% | - |
| 27.06.2025 | 47,90 | 48,50 | 47,80 | 48,30 | 0,84% | - |
| 26.06.2025 | 47,30 | 48,10 | 47,10 | 47,90 | 0,84% | - |
| 25.06.2025 | 48,30 | 48,40 | 47,30 | 47,50 | -2,06% | - |
| 24.06.2025 | 48,50 | 48,90 | 47,90 | 48,50 | 0,41% | - |
| 23.06.2025 | 47,30 | 48,30 | 47,20 | 48,30 | 2,11% | - |
| 20.06.2025 | 46,70 | 47,70 | 46,70 | 47,30 | 1,28% | - |
| 19.06.2025 | 47,10 | 47,30 | 46,70 | 46,70 | -0,85% | 320,00 |
| 18.06.2025 | 46,90 | 47,50 | 46,70 | 47,10 | 0,00% | - |
| 17.06.2025 | 47,50 | 47,50 | 46,50 | 47,10 | -0,42% | - |
| 16.06.2025 | 47,50 | 47,90 | 47,10 | 47,30 | -1,05% | - |
| 13.06.2025 | 48,50 | 48,70 | 47,70 | 47,80 | -1,44% | - |
| 12.06.2025 | 48,20 | 48,50 | 47,50 | 48,50 | 0,41% | - |
| 11.06.2025 | 48,10 | 48,70 | 48,10 | 48,30 | 0,00% | - |
| 10.06.2025 | 48,10 | 48,50 | 47,70 | 48,30 | 0,84% | - |
| 09.06.2025 | 47,90 | 48,30 | 47,30 | 47,90 | -0,42% | - |
| 06.06.2025 | 47,40 | 48,10 | 47,10 | 48,10 | 2,12% | - |
| 05.06.2025 | 47,40 | 48,10 | 46,70 | 47,10 | -1,26% | 2,00 |
| 04.06.2025 | 48,10 | 48,20 | 47,50 | 47,70 | -0,83% | - |
| 03.06.2025 | 47,70 | 48,10 | 46,90 | 48,10 | 1,26% | - |
| 02.06.2025 | 48,10 | 48,10 | 47,10 | 47,50 | -1,66% | - |
| 30.05.2025 | 47,90 | 48,50 | 47,30 | 48,30 | 1,26% | - |
| 29.05.2025 | 47,50 | 48,50 | 47,10 | 47,70 | 0,42% | - |
| 28.05.2025 | 47,70 | 48,20 | 47,30 | 47,50 | -0,84% | - |
| 27.05.2025 | 47,70 | 48,30 | 47,30 | 47,90 | 0,00% | - |
| 26.05.2025 | 47,70 | 48,10 | 47,30 | 47,90 | 0,84% | - |
| 23.05.2025 | 47,50 | 47,70 | 46,70 | 47,50 | 0,00% | - |
| 22.05.2025 | 47,80 | 47,90 | 47,10 | 47,50 | -0,42% | - |
| 21.05.2025 | 49,80 | 49,80 | 47,70 | 47,70 | -4,41% | 63,00 |
| 20.05.2025 | 51,75 | 52,25 | 49,90 | 49,90 | -3,57% | - |
| 19.05.2025 | 51,75 | 51,75 | 51,25 | 51,75 | -0,96% | - |
| 16.05.2025 | 51,25 | 52,25 | 51,00 | 52,25 | 1,95% | - |
| 15.05.2025 | 51,00 | 51,75 | 50,25 | 51,25 | 0,99% | - |
| 14.05.2025 | 51,25 | 51,50 | 50,25 | 50,75 | -0,98% | 2,00 |
| 13.05.2025 | 52,25 | 52,25 | 51,25 | 51,25 | -1,91% | - |
| 12.05.2025 | 51,25 | 53,75 | 51,25 | 52,25 | 1,95% | - |
| 09.05.2025 | 53,00 | 53,50 | 51,25 | 51,25 | -3,76% | - |
| 08.05.2025 | 57,25 | 57,50 | 52,75 | 53,25 | -6,99% | 29,00 |
| 07.05.2025 | 56,75 | 57,25 | 56,75 | 57,25 | 0,88% | 28,00 |
| 06.05.2025 | 57,25 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 05.05.2025 | 57,75 | 57,75 | 56,75 | 56,75 | -0,87% | - |
| 02.05.2025 | 56,75 | 57,75 | 55,75 | 57,25 | 0,88% | 5,00 |
| 30.04.2025 | 56,25 | 56,75 | 54,75 | 56,75 | 1,79% | - |
| 29.04.2025 | 55,75 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 28.04.2025 | 54,75 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 25.04.2025 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 24.04.2025 | 54,75 | 55,75 | 54,25 | 55,25 | 0,91% | - |
| 23.04.2025 | 53,75 | 55,75 | 53,75 | 54,75 | 1,86% | - |
| 22.04.2025 | 51,75 | 54,25 | 51,75 | 53,75 | -0,92% | - |
| 17.04.2025 | 54,00 | 55,25 | 53,25 | 54,25 | 0,00% | - |
| 16.04.2025 | 55,50 | 55,75 | 53,75 | 54,25 | -2,25% | - |
| 15.04.2025 | 56,00 | 56,00 | 54,25 | 55,50 | 1,37% | - |
| 14.04.2025 | 54,00 | 55,00 | 52,75 | 54,75 | 3,79% | 25,00 |
| 11.04.2025 | 53,75 | 54,25 | 51,25 | 52,75 | -1,86% | - |
| 10.04.2025 | 55,25 | 55,75 | 52,75 | 53,75 | -3,59% | - |
| 09.04.2025 | 53,25 | 56,25 | 51,25 | 55,75 | 4,69% | - |
| 08.04.2025 | 52,75 | 56,25 | 52,25 | 53,25 | 0,95% | - |
| 07.04.2025 | 54,75 | 55,25 | 51,75 | 52,75 | -3,65% | - |
| 04.04.2025 | 57,25 | 58,25 | 54,25 | 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% | - |