59,750€
3,46%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 54,75 | 56,75 | 54,75 | 56,25 | 2,74% | - |
| 07.11.2024 | 56,75 | 57,00 | 53,75 | 54,75 | -3,52% | - |
| 06.11.2024 | 55,25 | 58,75 | 54,75 | 56,75 | 4,61% | - |
| 05.11.2024 | 54,25 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 04.11.2024 | 53,50 | 54,75 | 53,50 | 54,25 | 0,93% | - |
| 01.11.2024 | 55,00 | 56,00 | 53,75 | 53,75 | -1,83% | 5,00 |
| 31.10.2024 | 56,25 | 56,25 | 54,75 | 54,75 | -2,67% | - |
| 30.10.2024 | 55,50 | 56,75 | 55,25 | 56,25 | 1,35% | - |
| 29.10.2024 | 56,00 | 56,25 | 55,25 | 55,50 | -1,33% | - |
| 28.10.2024 | 55,50 | 56,25 | 55,50 | 56,25 | 1,35% | 60,00 |
| 25.10.2024 | 56,50 | 56,50 | 55,25 | 55,50 | -1,77% | 3,00 |
| 24.10.2024 | 55,50 | 56,75 | 55,25 | 56,50 | 1,80% | - |
| 23.10.2024 | 56,25 | 56,25 | 55,25 | 55,50 | -1,33% | - |
| 22.10.2024 | 56,00 | 56,25 | 55,75 | 56,25 | 0,45% | - |
| 21.10.2024 | 57,25 | 57,25 | 55,75 | 56,00 | -2,18% | - |
| 18.10.2024 | 58,00 | 58,00 | 56,75 | 57,25 | -0,87% | - |
| 17.10.2024 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 16.10.2024 | 56,50 | 57,75 | 56,50 | 57,75 | 2,21% | - |
| 15.10.2024 | 55,75 | 57,75 | 55,25 | 56,50 | 1,35% | - |
| 14.10.2024 | 55,50 | 56,00 | 55,25 | 55,75 | 0,90% | - |
| 11.10.2024 | 54,00 | 55,50 | 53,75 | 55,25 | 2,31% | - |
| 10.10.2024 | 55,00 | 55,00 | 53,50 | 54,00 | -1,82% | 3,00 |
| 09.10.2024 | 55,00 | 55,25 | 54,25 | 55,00 | 0,00% | - |
| 08.10.2024 | 54,00 | 55,25 | 53,75 | 55,00 | 0,46% | - |
| 07.10.2024 | 55,00 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 04.10.2024 | 55,00 | 55,75 | 54,75 | 54,75 | -0,90% | - |
| 03.10.2024 | 55,50 | 55,50 | 54,75 | 55,25 | 0,00% | - |
| 02.10.2024 | 55,25 | 56,00 | 54,75 | 55,25 | 0,00% | - |
| 01.10.2024 | 55,75 | 56,75 | 54,75 | 55,25 | -0,90% | 2,00 |
| 30.09.2024 | 54,75 | 55,75 | 54,25 | 55,75 | 2,29% | - |
| 27.09.2024 | 54,00 | 54,75 | 53,75 | 54,50 | -0,46% | - |
| 26.09.2024 | 54,75 | 54,75 | 53,75 | 54,75 | 0,00% | - |
| 25.09.2024 | 54,50 | 54,75 | 54,25 | 54,75 | 0,46% | - |
| 24.09.2024 | 55,00 | 55,25 | 54,25 | 54,50 | -1,36% | - |
| 23.09.2024 | 54,50 | 55,75 | 54,25 | 55,25 | 1,38% | - |
| 20.09.2024 | 54,50 | 56,25 | 53,75 | 54,50 | 0,00% | - |
| 19.09.2024 | 55,00 | 55,75 | 53,75 | 54,50 | -0,91% | - |
| 18.09.2024 | 54,50 | 55,25 | 54,25 | 55,00 | 0,92% | - |
| 17.09.2024 | 54,50 | 54,75 | 54,25 | 54,50 | 0,00% | 2,00 |
| 16.09.2024 | 54,50 | 54,75 | 53,75 | 54,50 | 0,00% | - |
| 13.09.2024 | 53,50 | 54,75 | 53,25 | 54,50 | 1,87% | - |
| 12.09.2024 | 53,25 | 53,75 | 52,75 | 53,50 | 0,94% | - |
| 11.09.2024 | 53,50 | 53,50 | 52,25 | 53,00 | -0,93% | - |
| 10.09.2024 | 53,50 | 53,75 | 52,75 | 53,50 | 0,47% | - |
| 09.09.2024 | 53,00 | 53,75 | 52,75 | 53,25 | 0,47% | - |
| 06.09.2024 | 53,00 | 53,75 | 52,75 | 53,00 | 0,00% | - |
| 05.09.2024 | 53,50 | 53,75 | 52,75 | 53,00 | -0,93% | - |
| 04.09.2024 | 53,50 | 54,25 | 52,75 | 53,50 | 0,00% | - |
| 03.09.2024 | 53,25 | 53,75 | 52,75 | 53,50 | 0,47% | - |
| 02.09.2024 | 53,50 | 53,50 | 53,25 | 53,25 | -0,47% | - |
| 30.08.2024 | 53,00 | 53,75 | 52,75 | 53,50 | 0,94% | 4,00 |
| 29.08.2024 | 53,00 | 53,75 | 52,50 | 53,00 | 0,00% | - |
| 28.08.2024 | 52,25 | 53,25 | 52,00 | 53,00 | 1,44% | - |
| 27.08.2024 | 53,00 | 53,00 | 52,25 | 52,25 | -1,42% | - |
| 26.08.2024 | 52,50 | 53,25 | 52,25 | 53,00 | 0,95% | - |
| 23.08.2024 | 51,50 | 52,75 | 51,25 | 52,50 | 1,94% | - |
| 22.08.2024 | 51,50 | 51,75 | 51,25 | 51,50 | 0,00% | - |
| 21.08.2024 | 51,00 | 51,75 | 50,75 | 51,50 | 0,98% | - |
| 20.08.2024 | 52,00 | 52,00 | 50,75 | 51,00 | -0,97% | - |
| 19.08.2024 | 51,50 | 52,00 | 51,25 | 51,50 | 0,00% | - |
| 16.08.2024 | 51,50 | 51,75 | 51,25 | 51,50 | 0,00% | - |
| 15.08.2024 | 50,75 | 51,75 | 50,75 | 51,50 | 1,48% | - |
| 14.08.2024 | 50,75 | 50,75 | 50,25 | 50,75 | 0,50% | - |
| 13.08.2024 | 50,05 | 50,75 | 49,90 | 50,50 | 1,10% | - |
| 12.08.2024 | 50,25 | 50,25 | 49,90 | 49,95 | -0,89% | - |
| 09.08.2024 | 50,05 | 50,40 | 49,65 | 50,40 | 0,30% | - |
| 08.08.2024 | 49,50 | 50,25 | 49,10 | 50,25 | 1,72% | - |
| 07.08.2024 | 48,80 | 50,25 | 48,80 | 49,40 | 1,23% | - |
| 06.08.2024 | 49,20 | 49,90 | 47,10 | 48,80 | -1,21% | - |
| 05.08.2024 | 50,40 | 54,25 | 46,50 | 49,40 | -1,98% | 8,00 |
| 02.08.2024 | 51,50 | 51,50 | 49,30 | 50,40 | -2,14% | - |
| 01.08.2024 | 51,25 | 52,75 | 50,75 | 51,50 | 0,49% | 3,00 |
| 31.07.2024 | 51,00 | 52,25 | 50,25 | 51,25 | 0,49% | - |
| 30.07.2024 | 50,40 | 51,25 | 50,25 | 51,00 | 1,19% | - |
| 29.07.2024 | 50,30 | 50,75 | 50,25 | 50,40 | 0,20% | - |
| 26.07.2024 | 49,40 | 50,30 | 49,40 | 50,30 | 1,82% | - |
| 25.07.2024 | 49,10 | 50,25 | 48,80 | 49,40 | 0,61% | - |
| 24.07.2024 | 50,40 | 50,40 | 49,00 | 49,10 | -2,58% | 4,00 |
| 23.07.2024 | 49,40 | 50,40 | 49,30 | 50,40 | 2,02% | - |
| 22.07.2024 | 49,00 | 49,50 | 48,50 | 49,40 | 0,82% | - |
| 19.07.2024 | 49,00 | 49,10 | 48,50 | 49,00 | 0,00% | - |
| 18.07.2024 | 49,85 | 50,25 | 48,90 | 49,00 | -1,71% | - |
| 17.07.2024 | 49,95 | 50,75 | 49,70 | 49,85 | -0,20% | 43,00 |
| 16.07.2024 | 48,60 | 50,15 | 48,50 | 49,95 | 2,78% | - |
| 15.07.2024 | 47,70 | 48,90 | 47,70 | 48,60 | 1,67% | - |
| 12.07.2024 | 47,20 | 48,10 | 47,10 | 47,80 | 1,27% | - |
| 11.07.2024 | 45,20 | 47,30 | 44,90 | 47,20 | 4,19% | - |
| 10.07.2024 | 44,50 | 45,30 | 44,20 | 45,30 | 2,03% | - |
| 09.07.2024 | 44,60 | 45,10 | 44,40 | 44,40 | -0,67% | - |
| 08.07.2024 | 44,30 | 45,30 | 44,30 | 44,70 | 0,45% | - |