36,100€
2,56%
Echtzeit-Aktienkurs Fidelity National Financial Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 35,40 | 36,30 | 35,40 | 36,10 | 1,98% | - |
| 19.10.2026 | 35,80 | 35,90 | 35,30 | 35,40 | -0,84% | - |
| 16.10.2026 | 35,40 | 35,90 | 35,20 | 35,70 | 0,85% | - |
| 15.10.2026 | 35,00 | 36,10 | 34,80 | 35,40 | 0,85% | - |
| 14.10.2026 | 35,10 | 35,30 | 34,70 | 35,10 | 0,57% | - |
| 13.10.2026 | 35,10 | 35,40 | 34,50 | 34,90 | 0,00% | - |
| 12.10.2026 | 34,70 | 35,10 | 34,40 | 34,90 | 0,29% | - |
| 09.10.2026 | 35,40 | 35,70 | 34,70 | 34,80 | -1,69% | - |
| 08.10.2026 | 34,80 | 35,50 | 34,50 | 35,40 | 1,43% | - |
| 07.10.2026 | 34,70 | 35,10 | 33,90 | 34,90 | 1,16% | - |
| 06.10.2026 | 34,80 | 35,00 | 34,50 | 34,50 | -1,43% | - |
| 05.10.2026 | 35,10 | 35,40 | 34,40 | 35,00 | 0,29% | 1.900,00 |
| 02.10.2026 | 34,90 | 35,30 | 34,70 | 34,90 | 0,58% | - |
| 01.10.2026 | 34,30 | 34,90 | 33,70 | 34,70 | 1,46% | - |
| 30.09.2026 | 36,40 | 36,50 | 33,50 | 34,20 | -5,79% | - |
| 29.09.2026 | 36,10 | 36,50 | 35,50 | 36,30 | 0,55% | - |
| 28.09.2026 | 36,30 | 36,50 | 36,10 | 36,10 | -0,55% | - |
| 25.09.2026 | 35,90 | 36,50 | 35,70 | 36,30 | 0,55% | - |
| 24.09.2026 | 36,70 | 37,10 | 36,10 | 36,10 | -1,63% | - |
| 23.09.2026 | 37,30 | 37,70 | 36,70 | 36,70 | -1,61% | - |
| 22.09.2026 | 37,00 | 37,50 | 36,70 | 37,30 | 0,54% | 798,00 |
| 21.09.2026 | 37,20 | 37,40 | 36,90 | 37,10 | 0,54% | - |
| 18.09.2026 | 37,60 | 37,70 | 36,90 | 36,90 | -2,12% | 1.127,00 |
| 17.09.2026 | 37,70 | 38,50 | 37,60 | 37,70 | 0,53% | - |
| 16.09.2026 | 37,40 | 38,10 | 36,90 | 37,50 | -0,53% | - |
| 15.09.2026 | 38,30 | 38,50 | 37,30 | 37,70 | -1,57% | - |
| 14.09.2026 | 38,10 | 38,90 | 38,10 | 38,30 | 0,26% | 5.184,00 |
| 11.09.2026 | 38,00 | 38,50 | 37,90 | 38,20 | 0,79% | - |
| 10.09.2026 | 38,30 | 38,50 | 37,50 | 37,90 | -1,04% | - |
| 09.09.2026 | 38,40 | 38,80 | 37,80 | 38,30 | 0,26% | - |
| 08.09.2026 | 38,80 | 39,50 | 38,20 | 38,20 | -1,80% | - |
| 07.09.2026 | 39,30 | 39,50 | 38,90 | 38,90 | -1,52% | - |
| 04.09.2026 | 40,70 | 40,90 | 39,30 | 39,50 | -3,42% | - |
| 03.09.2026 | 39,90 | 40,90 | 39,70 | 40,90 | 2,51% | - |
| 02.09.2026 | 39,70 | 40,50 | 39,70 | 39,90 | 0,76% | - |
| 01.09.2026 | 40,10 | 40,40 | 39,50 | 39,60 | -1,25% | - |
| 31.08.2026 | 40,90 | 41,00 | 40,10 | 40,10 | -2,43% | - |
| 28.08.2026 | 40,70 | 41,30 | 40,60 | 41,10 | 0,98% | - |
| 27.08.2026 | 40,80 | 40,90 | 40,30 | 40,70 | -0,49% | - |
| 26.08.2026 | 40,70 | 41,10 | 40,60 | 40,90 | 1,49% | - |
| 25.08.2026 | 40,70 | 41,10 | 40,10 | 40,30 | -0,98% | - |
| 24.08.2026 | 40,50 | 40,90 | 40,30 | 40,70 | 0,49% | - |
| 21.08.2026 | 40,50 | 41,30 | 40,30 | 40,50 | -0,98% | - |
| 20.08.2026 | 41,50 | 41,50 | 40,50 | 40,90 | -1,45% | - |
| 19.08.2026 | 41,80 | 42,30 | 41,50 | 41,50 | -0,95% | - |
| 18.08.2026 | 42,30 | 42,90 | 41,90 | 41,90 | -0,95% | - |
| 17.08.2026 | 42,70 | 42,70 | 42,30 | 42,30 | -0,94% | - |
| 14.08.2026 | 42,50 | 43,10 | 42,20 | 42,70 | 0,47% | - |
| 13.08.2026 | 41,30 | 42,50 | 41,30 | 42,50 | 2,41% | - |
| 12.08.2026 | 41,30 | 41,50 | 40,90 | 41,50 | 0,00% | - |
| 11.08.2026 | 41,50 | 42,10 | 41,30 | 41,50 | -0,24% | - |
| 10.08.2026 | 43,50 | 43,50 | 41,30 | 41,60 | -4,37% | - |
| 07.08.2026 | 45,50 | 45,70 | 43,50 | 43,50 | -4,81% | - |
| 06.08.2026 | 44,30 | 45,80 | 43,80 | 45,70 | 4,10% | - |
| 05.08.2026 | 44,80 | 45,10 | 43,90 | 43,90 | -1,57% | - |
| 04.08.2026 | 44,90 | 45,40 | 43,80 | 44,60 | -0,67% | - |
| 03.08.2026 | 45,00 | 45,70 | 44,50 | 44,90 | 0,45% | - |
| 31.07.2026 | 45,50 | 45,60 | 44,40 | 44,70 | -0,89% | - |
| 30.07.2026 | 46,70 | 46,90 | 44,90 | 45,10 | -3,43% | - |
| 29.07.2026 | 47,40 | 48,10 | 46,60 | 46,70 | -1,48% | - |
| 28.07.2026 | 45,80 | 47,70 | 45,80 | 47,40 | 3,27% | - |
| 27.07.2026 | 45,60 | 45,90 | 45,20 | 45,90 | 0,88% | - |
| 24.07.2026 | 42,70 | 45,50 | 42,70 | 45,50 | 6,56% | - |
| 23.07.2026 | 43,60 | 44,10 | 42,30 | 42,70 | -3,17% | - |
| 22.07.2026 | 44,50 | 44,80 | 43,70 | 44,10 | -0,90% | - |
| 21.07.2026 | 44,70 | 44,90 | 44,10 | 44,50 | 0,23% | - |
| 20.07.2026 | 45,30 | 45,60 | 44,30 | 44,40 | -2,20% | - |
| 17.07.2026 | 45,10 | 46,40 | 45,10 | 45,40 | -0,22% | - |
| 16.07.2026 | 43,70 | 45,50 | 43,70 | 45,50 | 4,12% | - |
| 15.07.2026 | 43,70 | 44,50 | 43,30 | 43,70 | 0,23% | - |
| 14.07.2026 | 43,90 | 44,00 | 43,30 | 43,60 | -0,68% | - |
| 13.07.2026 | 43,30 | 44,40 | 43,20 | 43,90 | 1,86% | - |
| 10.07.2026 | 42,90 | 43,50 | 42,90 | 43,10 | 0,23% | - |
| 09.07.2026 | 42,90 | 43,50 | 42,30 | 43,00 | 0,70% | - |
| 08.07.2026 | 43,10 | 43,50 | 42,70 | 42,70 | -1,84% | - |
| 07.07.2026 | 42,60 | 43,50 | 42,60 | 43,50 | 2,35% | - |
| 06.07.2026 | 42,80 | 43,10 | 42,20 | 42,50 | -0,47% | - |
| 03.07.2026 | 42,70 | 42,70 | 42,50 | 42,70 | -0,23% | - |
| 02.07.2026 | 42,10 | 42,90 | 41,70 | 42,80 | 1,66% | - |
| 01.07.2026 | 41,30 | 42,50 | 41,10 | 42,10 | 1,45% | - |
| 30.06.2026 | 41,90 | 41,90 | 41,30 | 41,50 | -0,48% | - |
| 29.06.2026 | 41,10 | 41,90 | 40,70 | 41,70 | 2,46% | - |
| 26.06.2026 | 40,50 | 41,10 | 39,60 | 40,70 | 0,00% | - |
| 25.06.2026 | 40,70 | 41,10 | 40,30 | 40,70 | -0,49% | - |
| 24.06.2026 | 42,10 | 42,40 | 40,70 | 40,90 | -2,39% | - |
| 23.06.2026 | 40,90 | 41,90 | 40,70 | 41,90 | 1,95% | - |
| 22.06.2026 | 40,80 | 41,70 | 40,60 | 41,10 | 1,73% | - |
| 19.06.2026 | 40,90 | 40,90 | 40,40 | 40,40 | -0,74% | - |
| 18.06.2026 | 40,90 | 41,40 | 40,50 | 40,70 | 0,00% | - |
| 17.06.2026 | 41,10 | 41,90 | 40,70 | 40,70 | -0,97% | - |
| 16.06.2026 | 41,10 | 41,50 | 40,70 | 41,10 | -0,96% | - |
| 15.06.2026 | 41,70 | 42,10 | 41,40 | 41,50 | 0,00% | - |
| 12.06.2026 | 41,20 | 41,70 | 40,90 | 41,50 | 0,97% | - |
| 11.06.2026 | 41,30 | 41,70 | 41,10 | 41,10 | -0,48% | - |
| 10.06.2026 | 41,30 | 41,90 | 40,90 | 41,30 | 0,00% | - |
| 09.06.2026 | 40,90 | 41,70 | 40,50 | 41,30 | 0,98% | - |
| 08.06.2026 | 40,90 | 41,70 | 40,70 | 40,90 | -0,49% | - |
| 05.06.2026 | 39,70 | 41,30 | 39,50 | 41,10 | 3,53% | - |
| 04.06.2026 | 39,10 | 40,10 | 39,10 | 39,70 | 1,28% | - |