28,845€
-2,08%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 29,49 | 29,77 | 28,50 | 28,84 | -2,10% | 1.636,00 |
| 01.10.2026 | 29,27 | 30,02 | 29,10 | 29,46 | 1,21% | 923,00 |
| 30.09.2026 | 29,61 | 29,73 | 28,89 | 29,11 | -1,14% | 7.404,00 |
| 29.09.2026 | 30,26 | 30,48 | 29,26 | 29,44 | -2,56% | 5.577,00 |
| 28.09.2026 | 31,12 | 31,30 | 30,15 | 30,21 | -2,83% | 1.283,00 |
| 25.09.2026 | 30,83 | 31,24 | 30,51 | 31,09 | 1,06% | 217,00 |
| 24.09.2026 | 30,53 | 31,24 | 30,33 | 30,77 | 0,94% | 2.158,00 |
| 23.09.2026 | 30,70 | 31,14 | 30,03 | 30,48 | -0,18% | 14,00 |
| 22.09.2026 | 30,78 | 31,22 | 30,42 | 30,54 | -0,74% | 2.136,00 |
| 21.09.2026 | 31,15 | 31,50 | 30,70 | 30,76 | -1,05% | 3.566,00 |
| 18.09.2026 | 31,83 | 31,89 | 30,94 | 31,09 | -2,24% | 3.460,00 |
| 17.09.2026 | 32,44 | 32,62 | 31,53 | 31,80 | -0,99% | 2.325,00 |
| 16.09.2026 | 32,39 | 32,57 | 31,89 | 32,12 | -1,01% | 2.940,00 |
| 15.09.2026 | 33,07 | 33,26 | 32,31 | 32,45 | -2,08% | 99,00 |
| 14.09.2026 | 33,09 | 34,75 | 32,49 | 33,14 | 0,71% | 405,00 |
| 11.09.2026 | 33,12 | 33,24 | 32,38 | 32,90 | -0,84% | 974,00 |
| 10.09.2026 | 32,96 | 33,22 | 32,62 | 33,18 | 1,15% | 2.686,00 |
| 09.09.2026 | 33,93 | 34,24 | 32,74 | 32,81 | -3,35% | 2.415,00 |
| 08.09.2026 | 35,70 | 36,24 | 33,88 | 33,94 | -5,20% | 1.363,00 |
| 07.09.2026 | 35,81 | 35,83 | 35,75 | 35,81 | -0,76% | 500,00 |
| 04.09.2026 | 36,45 | 36,51 | 35,24 | 36,08 | -0,69% | 336,00 |
| 03.09.2026 | 36,28 | 36,83 | 35,65 | 36,33 | 0,50% | 330,00 |
| 02.09.2026 | 35,38 | 36,51 | 35,17 | 36,15 | 2,57% | 240,00 |
| 01.09.2026 | 35,12 | 35,46 | 34,68 | 35,24 | -0,32% | 73,00 |
| 31.08.2026 | 35,74 | 35,82 | 35,08 | 35,36 | -1,17% | 9.530,00 |
| 28.08.2026 | 34,89 | 35,98 | 34,77 | 35,77 | 2,74% | 424,00 |
| 27.08.2026 | 34,88 | 35,15 | 34,47 | 34,82 | -0,16% | 225,00 |
| 26.08.2026 | 34,86 | 35,00 | 34,42 | 34,87 | 0,63% | 1.048,00 |
| 25.08.2026 | 35,46 | 35,67 | 34,33 | 34,66 | -2,35% | 14.036,00 |
| 24.08.2026 | 35,57 | 36,17 | 35,40 | 35,49 | 0,30% | 1.063,00 |
| 21.08.2026 | 35,01 | 35,95 | 34,68 | 35,38 | 1,77% | 193,00 |
| 20.08.2026 | 34,62 | 35,23 | 34,42 | 34,77 | -0,22% | 260,00 |
| 19.08.2026 | 35,50 | 36,20 | 34,80 | 34,85 | -12,69% | 4.645,00 |
| 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 |