38,300€
-0,78%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 08.09.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 07.09.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | - |
| 04.09.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 03.09.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 02.09.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 01.09.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 31.08.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 28.08.2026 | 40,40 | 41,20 | 40,40 | 41,20 | 1,98% | 53,00 |
| 27.08.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 26.08.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 25.08.2026 | 40,40 | 41,00 | 40,40 | 41,00 | 1,99% | 70,00 |
| 24.08.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 21.08.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 20.08.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 19.08.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 18.08.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 17.08.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 14.08.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 13.08.2026 | 41,00 | 41,20 | 41,00 | 41,20 | 0,49% | 1,00 |
| 12.08.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 11.08.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -4,63% | - |
| 10.08.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -4,42% | - |
| 07.08.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
| 06.08.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 05.08.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 04.08.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 03.08.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 31.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -3,02% | - |
| 30.07.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 29.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 3,52% | - |
| 28.07.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 27.07.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 6,60% | - |
| 24.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | - |
| 23.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 22.07.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 21.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 20.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 17.07.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 3,23% | - |
| 16.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 15.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 14.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 13.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 10.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 09.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 08.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 07.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 06.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 03.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 02.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 01.07.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 30.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 29.06.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 26.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 25.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -3,35% | - |
| 24.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 2,96% | - |
| 23.06.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 22.06.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 19.06.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 18.06.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 17.06.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 16.06.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 15.06.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 12.06.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 11.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 10.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 09.06.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 08.06.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | - |
| 05.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 04.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 03.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 02.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 01.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 29.05.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 28.05.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 27.05.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 26.05.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 25.05.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 22.05.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 21.05.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 20.05.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 19.05.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 18.05.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | 15,00 |
| 15.05.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 14.05.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 13.05.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -5,16% | - |
| 11.05.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 08.05.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 07.05.2026 | 43,00 | 43,00 | 41,60 | 41,60 | -4,15% | 76,00 |
| 06.05.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 05.05.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 04.05.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 30.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 29.04.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 28.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 27.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 24.04.2026 | 43,80 | 43,80 | 43,60 | 43,60 | 2,35% | 10,00 |
| 23.04.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 22.04.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 21.04.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |