52,022$
-2,67%
Echtzeit-Aktienkurs Fidelity National Financial Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 53,40 | 53,40 | 51,74 | 52,06 | -2,60% | 1.207.634,00 |
| 29.07.2026 | 53,34 | 54,80 | 52,84 | 53,45 | -1,20% | 1.507.364,00 |
| 28.07.2026 | 52,50 | 54,26 | 52,21 | 54,10 | 4,00% | 1.346.373,00 |
| 27.07.2026 | 51,62 | 52,28 | 51,51 | 52,02 | 0,77% | 1.189.080,00 |
| 24.07.2026 | 49,15 | 51,79 | 49,15 | 51,62 | 6,19% | 1.699.576,00 |
| 23.07.2026 | 49,93 | 49,94 | 48,08 | 48,61 | -3,17% | 3.801.475,00 |
| 22.07.2026 | 50,61 | 50,82 | 49,88 | 50,20 | -1,14% | 953.647,00 |
| 21.07.2026 | 50,76 | 51,22 | 50,30 | 50,78 | -0,16% | 1.294.950,00 |
| 20.07.2026 | 51,77 | 51,84 | 50,67 | 50,86 | -2,00% | 1.519.208,00 |
| 17.07.2026 | 51,93 | 53,06 | 51,75 | 51,90 | -0,12% | 1.445.699,00 |
| 16.07.2026 | 50,18 | 52,03 | 50,05 | 51,96 | 3,65% | 1.341.389,00 |
| 15.07.2026 | 49,94 | 50,86 | 49,48 | 50,13 | 0,46% | 1.314.620,00 |
| 14.07.2026 | 49,91 | 50,37 | 49,48 | 49,90 | -0,28% | 1.104.874,00 |
| 13.07.2026 | 50,20 | 50,57 | 49,57 | 50,04 | 1,03% | 1.166.159,00 |
| 10.07.2026 | 49,15 | 49,79 | 49,15 | 49,53 | 0,75% | 1.020.828,00 |
| 09.07.2026 | 48,76 | 49,70 | 48,32 | 49,16 | 0,63% | 1.484.820,00 |
| 08.07.2026 | 49,30 | 49,55 | 48,71 | 48,85 | -0,95% | 1.336.625,00 |
| 07.07.2026 | 49,31 | 49,77 | 48,81 | 49,32 | 1,25% | 1.296.221,00 |
| 06.07.2026 | 49,12 | 49,30 | 48,21 | 48,71 | -0,27% | 1.168.970,00 |
| 02.07.2026 | 48,43 | 49,17 | 47,83 | 48,84 | 1,90% | 2.422.441,00 |
| 01.07.2026 | 47,27 | 48,47 | 47,19 | 47,93 | 1,63% | 1.579.538,00 |
| 30.06.2026 | 47,20 | 47,79 | 46,85 | 47,16 | -0,90% | 1.739.771,00 |
| 29.06.2026 | 46,71 | 47,87 | 46,54 | 47,59 | 1,88% | 1.898.840,00 |
| 26.06.2026 | 46,37 | 46,89 | 45,08 | 46,71 | 1,30% | 3.526.570,00 |
| 25.06.2026 | 46,00 | 46,69 | 45,76 | 46,11 | -0,50% | 2.512.220,00 |
| 24.06.2026 | 48,25 | 48,25 | 46,09 | 46,34 | -3,38% | 2.711.833,00 |
| 23.06.2026 | 47,22 | 47,97 | 46,92 | 47,96 | 2,17% | 1.324.158,00 |
| 22.06.2026 | 46,78 | 47,58 | 46,51 | 46,94 | 0,52% | 1.217.771,00 |
| 19.06.2026 | 46,78 | 46,87 | 46,66 | 46,70 | -0,26% | - |
| 18.06.2026 | 46,95 | 47,50 | 46,46 | 46,82 | -0,06% | 2.802.885,00 |
| 17.06.2026 | 47,39 | 48,50 | 46,78 | 46,85 | -1,72% | 2.056.565,00 |
| 16.06.2026 | 47,76 | 48,15 | 47,18 | 47,67 | -0,81% | 1.833.827,00 |
| 15.06.2026 | 48,59 | 48,89 | 48,00 | 48,06 | 0,29% | 1.481.876,00 |
| 12.06.2026 | 47,58 | 48,22 | 47,39 | 47,92 | 0,65% | 1.027.767,00 |
| 11.06.2026 | 47,79 | 47,97 | 47,41 | 47,61 | 0,02% | 1.025.384,00 |
| 10.06.2026 | 48,04 | 48,38 | 47,60 | 47,60 | -0,19% | 1.530.262,00 |
| 09.06.2026 | 47,25 | 48,23 | 47,01 | 47,69 | 1,36% | 1.397.486,00 |
| 08.06.2026 | 47,09 | 47,64 | 46,89 | 47,05 | -0,74% | 1.305.506,00 |
| 05.06.2026 | 46,30 | 47,68 | 46,13 | 47,40 | 2,98% | 1.434.957,00 |
| 04.06.2026 | 46,29 | 46,73 | 45,77 | 46,03 | 1,34% | 1.456.939,00 |
| 03.06.2026 | 46,15 | 46,49 | 45,32 | 45,42 | -2,20% | 1.327.009,00 |
| 02.06.2026 | 46,29 | 46,76 | 46,13 | 46,44 | 0,04% | 1.266.371,00 |
| 01.06.2026 | 46,96 | 47,18 | 46,28 | 46,42 | -1,96% | 1.455.811,00 |