35,978€
0,47%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 42,54 | 43,02 | 39,77 | 39,91 | -1,41% | - |
| 04.05.2026 | 39,78 | 40,74 | 39,44 | 40,48 | 2,09% | 150,00 |
| 30.04.2026 | 39,38 | 39,79 | 38,60 | 39,65 | 0,13% | 609,00 |
| 29.04.2026 | 39,57 | 39,94 | 39,12 | 39,60 | 0,11% | 18,00 |
| 28.04.2026 | 38,91 | 39,87 | 38,91 | 39,56 | 1,62% | 392,00 |
| 27.04.2026 | 38,91 | 39,58 | 38,45 | 38,93 | -0,23% | 15,00 |
| 24.04.2026 | 39,15 | 39,26 | 38,30 | 39,02 | -0,23% | 408,00 |
| 23.04.2026 | 40,54 | 40,92 | 38,76 | 39,10 | -4,30% | 126,00 |
| 22.04.2026 | 40,88 | 41,32 | 39,83 | 40,86 | 0,49% | 518,00 |
| 21.04.2026 | 41,08 | 41,61 | 40,53 | 40,66 | -0,87% | - |
| 20.04.2026 | 41,23 | 41,48 | 40,72 | 41,02 | -0,44% | 15,00 |
| 17.04.2026 | 41,50 | 41,68 | 40,90 | 41,20 | -0,18% | 117,00 |
| 16.04.2026 | 40,81 | 41,73 | 40,81 | 41,27 | 0,76% | 495,00 |
| 15.04.2026 | 39,99 | 41,64 | 39,82 | 40,96 | 2,84% | 450,00 |
| 14.04.2026 | 39,65 | 40,19 | 39,27 | 39,83 | 0,88% | 100,00 |
| 13.04.2026 | 37,07 | 39,52 | 36,84 | 39,48 | 6,73% | - |
| 10.04.2026 | 38,61 | 38,77 | 36,93 | 37,00 | -4,36% | 2.852,00 |
| 09.04.2026 | 40,19 | 40,76 | 38,23 | 38,68 | -4,00% | 1.961,00 |
| 08.04.2026 | 40,42 | 40,59 | 39,74 | 40,29 | 1,12% | - |
| 07.04.2026 | 40,56 | 40,58 | 39,62 | 39,85 | -0,62% | 14,00 |
| 02.04.2026 | 38,79 | 40,13 | 38,59 | 40,10 | 2,85% | 201,00 |
| 01.04.2026 | 40,70 | 40,86 | 38,39 | 38,99 | -3,94% | 973,00 |
| 31.03.2026 | 41,71 | 41,90 | 40,47 | 40,59 | -2,03% | - |
| 30.03.2026 | 40,61 | 41,86 | 40,61 | 41,43 | 1,81% | - |
| 27.03.2026 | 41,21 | 41,24 | 40,03 | 40,69 | -1,15% | 564,00 |
| 26.03.2026 | 41,04 | 41,86 | 40,50 | 41,17 | 0,10% | 9,00 |
| 25.03.2026 | 42,51 | 43,39 | 40,88 | 41,12 | -3,25% | - |
| 24.03.2026 | 42,93 | 43,02 | 41,83 | 42,51 | -0,90% | - |
| 23.03.2026 | 42,75 | 44,02 | 42,44 | 42,89 | -0,71% | - |
| 20.03.2026 | 42,56 | 43,22 | 42,15 | 43,20 | 1,44% | 593,00 |
| 19.03.2026 | 42,95 | 43,82 | 41,98 | 42,58 | -0,80% | 450,00 |
| 18.03.2026 | 43,77 | 43,91 | 42,44 | 42,93 | -1,45% | 15,00 |
| 17.03.2026 | 43,75 | 45,12 | 43,44 | 43,56 | -0,62% | - |
| 16.03.2026 | 43,67 | 43,96 | 43,17 | 43,83 | 0,86% | - |
| 13.03.2026 | 42,86 | 43,58 | 42,83 | 43,45 | 1,43% | 28,00 |
| 12.03.2026 | 43,22 | 44,48 | 42,71 | 42,84 | -1,05% | 19,00 |
| 11.03.2026 | 43,56 | 44,34 | 42,99 | 43,29 | -0,68% | - |
| 10.03.2026 | 43,99 | 44,41 | 42,20 | 43,59 | -1,77% | - |
| 09.03.2026 | 44,03 | 44,54 | 43,39 | 44,37 | 0,18% | 84,00 |
| 06.03.2026 | 43,60 | 44,66 | 42,59 | 44,29 | 1,80% | 158,00 |
| 05.03.2026 | 43,11 | 43,88 | 42,98 | 43,51 | 1,01% | 278,00 |
| 04.03.2026 | 43,12 | 43,74 | 42,64 | 43,08 | -0,37% | 100,00 |
| 03.03.2026 | 42,54 | 43,84 | 41,76 | 43,23 | 1,08% | - |
| 02.03.2026 | 42,98 | 43,53 | 42,42 | 42,77 | -0,66% | 255,00 |
| 27.02.2026 | 43,17 | 43,24 | 42,09 | 43,06 | -0,30% | 15,00 |
| 26.02.2026 | 41,65 | 43,32 | 41,12 | 43,19 | 3,76% | 2.080,00 |
| 25.02.2026 | 40,77 | 41,66 | 40,49 | 41,62 | 1,69% | 17,00 |
| 24.02.2026 | 40,35 | 41,81 | 39,85 | 40,93 | 1,56% | 3.379,00 |
| 23.02.2026 | 41,35 | 41,97 | 39,61 | 40,30 | -3,33% | - |
| 20.02.2026 | 41,74 | 42,11 | 41,26 | 41,69 | 0,27% | 78,00 |
| 19.02.2026 | 41,21 | 41,66 | 40,85 | 41,58 | 1,00% | - |
| 18.02.2026 | 40,17 | 41,30 | 40,17 | 41,16 | 2,71% | 52,00 |
| 17.02.2026 | 39,40 | 40,77 | 39,39 | 40,08 | 1,44% | 236,00 |
| 16.02.2026 | 39,50 | 39,61 | 39,44 | 39,51 | 0,25% | - |
| 13.02.2026 | 39,66 | 39,81 | 39,12 | 39,41 | -0,42% | 210,00 |
| 12.02.2026 | 40,88 | 41,01 | 38,90 | 39,58 | -2,75% | 2.395,00 |
| 11.02.2026 | 42,48 | 42,88 | 40,68 | 40,70 | -4,29% | 4.673,00 |
| 10.02.2026 | 42,49 | 43,08 | 42,01 | 42,53 | 0,12% | 940,00 |
| 09.02.2026 | 43,83 | 43,94 | 42,20 | 42,47 | -3,31% | 2.345,00 |
| 06.02.2026 | 43,02 | 43,98 | 42,82 | 43,93 | 1,85% | 54,00 |
| 05.02.2026 | 43,72 | 44,54 | 42,81 | 43,13 | -1,39% | 894,00 |
| 04.02.2026 | 43,11 | 44,43 | 42,97 | 43,74 | 1,52% | 399,00 |
| 03.02.2026 | 47,54 | 47,69 | 43,02 | 43,09 | -9,45% | 945,00 |
| 02.02.2026 | 46,25 | 47,73 | 46,23 | 47,58 | 2,12% | 216,00 |
| 30.01.2026 | 46,19 | 46,66 | 45,78 | 46,59 | 1,10% | - |
| 29.01.2026 | 46,97 | 47,21 | 45,72 | 46,08 | -1,95% | 60,00 |
| 28.01.2026 | 48,42 | 48,78 | 46,92 | 47,00 | -2,52% | 81,00 |
| 27.01.2026 | 49,86 | 50,15 | 48,16 | 48,22 | -3,08% | 20,00 |
| 26.01.2026 | 51,01 | 51,26 | 49,48 | 49,75 | -2,69% | 322,00 |
| 23.01.2026 | 52,26 | 52,48 | 51,03 | 51,12 | -1,97% | - |
| 22.01.2026 | 51,87 | 52,44 | 51,53 | 52,15 | 0,58% | 160,00 |
| 21.01.2026 | 51,28 | 52,80 | 51,16 | 51,85 | 1,21% | 60,00 |
| 20.01.2026 | 53,70 | 53,77 | 51,16 | 51,23 | -5,09% | 70,00 |
| 19.01.2026 | 54,05 | 54,16 | 53,94 | 53,97 | -1,16% | 97,00 |
| 16.01.2026 | 54,65 | 54,95 | 53,76 | 54,61 | -0,08% | - |
| 15.01.2026 | 55,02 | 55,28 | 54,01 | 54,65 | -0,54% | 660,00 |
| 14.01.2026 | 55,19 | 55,40 | 54,50 | 54,95 | -0,38% | - |
| 13.01.2026 | 56,80 | 57,11 | 54,84 | 55,16 | -2,82% | 478,00 |
| 12.01.2026 | 57,22 | 57,22 | 55,20 | 56,76 | -1,15% | 160,00 |
| 09.01.2026 | 57,98 | 58,70 | 57,08 | 57,42 | -0,90% | 137,00 |
| 08.01.2026 | 57,12 | 58,69 | 56,91 | 57,94 | 1,36% | - |
| 07.01.2026 | 57,32 | 57,88 | 56,96 | 57,16 | -0,39% | 14,00 |
| 06.01.2026 | 56,56 | 57,56 | 55,96 | 57,39 | 1,38% | 21,00 |
| 05.01.2026 | 56,00 | 57,60 | 55,93 | 56,61 | 1,12% | 252,00 |
| 02.01.2026 | 56,70 | 57,01 | 55,73 | 55,98 | -1,88% | - |
| 30.12.2025 | 57,30 | 57,34 | 57,02 | 57,05 | -0,45% | 435,00 |
| 29.12.2025 | 57,07 | 57,64 | 56,84 | 57,31 | 1,22% | 495,00 |
| 23.12.2025 | 56,79 | 57,18 | 56,43 | 56,62 | -0,41% | - |
| 22.12.2025 | 56,39 | 57,40 | 56,14 | 56,86 | 0,82% | 572,00 |
| 19.12.2025 | 56,26 | 56,65 | 56,01 | 56,39 | 0,36% | - |
| 18.12.2025 | 56,47 | 56,86 | 55,78 | 56,19 | -0,54% | 15,00 |
| 17.12.2025 | 56,88 | 57,21 | 56,34 | 56,50 | -0,31% | - |
| 16.12.2025 | 56,61 | 57,12 | 56,22 | 56,67 | 0,03% | 330,00 |
| 15.12.2025 | 57,20 | 57,57 | 56,51 | 56,66 | -0,88% | - |
| 12.12.2025 | 57,28 | 58,16 | 56,96 | 57,16 | -0,37% | 99,00 |
| 11.12.2025 | 56,75 | 57,73 | 56,61 | 57,38 | 0,76% | 217,00 |
| 10.12.2025 | 56,01 | 57,08 | 55,83 | 56,95 | 1,56% | 165,00 |
| 09.12.2025 | 56,27 | 56,71 | 55,95 | 56,07 | -1,00% | - |
| 08.12.2025 | 57,18 | 57,45 | 56,31 | 56,64 | -1,07% | 402,00 |
| 05.12.2025 | 56,22 | 57,45 | 55,86 | 57,25 | 1,68% | - |