41,800$
-0,02%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 42,30 | 42,84 | 41,33 | 41,80 | -0,02% | 7.981.308,00 |
| 14.05.2026 | 42,47 | 42,89 | 41,72 | 41,81 | -1,85% | 7.605.453,00 |
| 13.05.2026 | 42,72 | 42,72 | 41,75 | 42,60 | -0,95% | 7.903.419,00 |
| 12.05.2026 | 42,81 | 43,20 | 41,95 | 43,01 | 1,53% | 7.410.066,00 |
| 11.05.2026 | 43,14 | 43,51 | 41,64 | 42,36 | -2,60% | 9.942.120,00 |
| 08.05.2026 | 44,50 | 45,60 | 43,28 | 43,49 | -7,96% | 11.314.434,00 |
| 07.05.2026 | 45,83 | 47,26 | 45,81 | 47,25 | 2,78% | 9.129.285,00 |
| 06.05.2026 | 46,63 | 46,78 | 45,88 | 45,97 | -1,37% | 11.196.227,00 |
| 05.05.2026 | 48,01 | 48,01 | 46,54 | 46,61 | -1,42% | 7.237.280,00 |
| 04.05.2026 | 46,52 | 47,72 | 46,52 | 47,28 | 1,59% | 4.138.761,00 |
| 01.05.2026 | 47,03 | 47,83 | 46,43 | 46,54 | 0,02% | 3.166.259,00 |
| 30.04.2026 | 45,86 | 46,64 | 45,07 | 46,53 | 0,67% | 3.975.481,00 |
| 29.04.2026 | 46,04 | 46,45 | 45,76 | 46,22 | -0,17% | 3.971.975,00 |
| 28.04.2026 | 45,99 | 46,62 | 45,68 | 46,30 | 1,54% | 3.943.173,00 |
| 27.04.2026 | 45,04 | 46,43 | 45,00 | 45,60 | -0,28% | 3.266.578,00 |
| 24.04.2026 | 45,21 | 45,88 | 44,81 | 45,73 | -0,02% | 3.260.431,00 |
| 23.04.2026 | 47,18 | 47,19 | 45,26 | 45,74 | -4,39% | 4.251.060,00 |
| 22.04.2026 | 47,75 | 48,09 | 46,70 | 47,84 | 0,31% | 4.840.945,00 |
| 21.04.2026 | 48,30 | 48,96 | 47,51 | 47,69 | -1,30% | 4.975.404,00 |
| 20.04.2026 | 48,50 | 48,85 | 47,97 | 48,32 | -0,37% | 3.617.529,00 |
| 17.04.2026 | 48,99 | 49,28 | 48,24 | 48,50 | -0,25% | 5.415.436,00 |
| 16.04.2026 | 48,76 | 49,18 | 48,45 | 48,62 | 0,62% | 4.786.913,00 |
| 15.04.2026 | 47,39 | 49,14 | 47,10 | 48,32 | 2,85% | 6.225.210,00 |
| 14.04.2026 | 46,79 | 47,40 | 46,29 | 46,98 | 1,18% | 5.670.194,00 |
| 13.04.2026 | 43,58 | 46,49 | 43,45 | 46,43 | 7,06% | 10.589.764,00 |
| 10.04.2026 | 45,44 | 45,44 | 43,30 | 43,37 | -4,24% | 9.177.782,00 |
| 09.04.2026 | 46,57 | 46,72 | 44,64 | 45,29 | -3,66% | 7.028.761,00 |
| 08.04.2026 | 46,91 | 47,35 | 46,46 | 47,01 | 1,73% | 11.888.727,00 |
| 07.04.2026 | 46,56 | 46,84 | 45,81 | 46,21 | -1,01% | 6.295.416,00 |
| 06.04.2026 | 46,18 | 46,75 | 45,79 | 46,68 | 0,84% | 4.827.289,00 |
| 02.04.2026 | 45,01 | 46,32 | 44,48 | 46,29 | 2,48% | 5.297.536,00 |
| 01.04.2026 | 46,92 | 47,02 | 44,56 | 45,17 | -3,71% | 7.527.647,00 |
| 31.03.2026 | 47,98 | 48,31 | 46,65 | 46,91 | -1,14% | 6.101.051,00 |
| 30.03.2026 | 46,87 | 47,95 | 46,87 | 47,45 | 1,19% | 4.732.778,00 |
| 27.03.2026 | 47,25 | 47,42 | 46,13 | 46,89 | -1,10% | 6.201.789,00 |
| 26.03.2026 | 47,43 | 48,36 | 46,70 | 47,41 | -0,40% | 10.981.843,00 |
| 25.03.2026 | 49,80 | 50,25 | 47,28 | 47,60 | -3,13% | 9.194.019,00 |
| 24.03.2026 | 48,92 | 49,70 | 48,45 | 49,14 | -1,27% | 4.498.665,00 |
| 23.03.2026 | 50,51 | 50,68 | 49,14 | 49,77 | -0,04% | 4.358.210,00 |
| 20.03.2026 | 48,98 | 49,94 | 48,67 | 49,79 | 1,08% | 8.591.603,00 |
| 19.03.2026 | 49,33 | 50,28 | 48,50 | 49,26 | 0,10% | 5.492.995,00 |
| 18.03.2026 | 49,57 | 50,12 | 48,91 | 49,21 | -2,03% | 5.491.687,00 |
| 17.03.2026 | 51,06 | 52,07 | 50,08 | 50,23 | -0,42% | 6.147.879,00 |
| 16.03.2026 | 49,57 | 50,59 | 49,56 | 50,44 | 1,49% | 4.822.730,00 |
| 13.03.2026 | 50,00 | 50,03 | 49,15 | 49,70 | 0,89% | 3.695.299,00 |
| 12.03.2026 | 49,67 | 51,25 | 49,17 | 49,26 | -1,79% | 5.615.837,00 |
| 11.03.2026 | 50,50 | 51,38 | 49,83 | 50,16 | -0,73% | 4.921.897,00 |
| 10.03.2026 | 51,43 | 51,47 | 49,10 | 50,53 | -2,11% | 5.199.200,00 |
| 09.03.2026 | 50,70 | 51,76 | 50,14 | 51,62 | 0,25% | 6.172.722,00 |
| 06.03.2026 | 50,14 | 51,82 | 49,26 | 51,49 | 1,80% | 7.311.094,00 |
| 05.03.2026 | 49,88 | 50,80 | 49,77 | 50,58 | 1,00% | 5.417.051,00 |
| 04.03.2026 | 50,02 | 50,87 | 49,55 | 50,08 | -0,38% | 6.778.916,00 |
| 03.03.2026 | 49,15 | 50,88 | 48,62 | 50,27 | 0,54% | 5.644.294,00 |
| 02.03.2026 | 50,02 | 50,90 | 49,64 | 50,00 | -1,88% | 5.526.206,00 |
| 27.02.2026 | 50,58 | 51,12 | 49,67 | 50,96 | -0,18% | 6.218.887,00 |
| 26.02.2026 | 49,24 | 51,13 | 49,24 | 51,05 | 4,04% | 5.318.649,00 |
| 25.02.2026 | 48,47 | 49,08 | 47,70 | 49,07 | 2,00% | 6.001.547,00 |
| 24.02.2026 | 48,30 | 49,23 | 46,87 | 48,11 | 1,37% | 6.665.075,00 |
| 23.02.2026 | 48,79 | 49,06 | 46,75 | 47,46 | -3,40% | 5.935.500,00 |
| 20.02.2026 | 48,94 | 49,63 | 48,50 | 49,13 | 0,27% | 3.354.243,00 |
| 19.02.2026 | 48,29 | 49,02 | 48,02 | 49,00 | 0,86% | 3.629.648,00 |
| 18.02.2026 | 47,83 | 48,68 | 47,55 | 48,58 | 2,23% | 5.475.698,00 |
| 17.02.2026 | 47,24 | 48,32 | 47,21 | 47,52 | 1,54% | 6.678.840,00 |
| 13.02.2026 | 47,12 | 47,23 | 46,38 | 46,80 | -0,32% | 5.328.657,00 |
| 12.02.2026 | 48,47 | 48,90 | 46,16 | 46,95 | -2,82% | 8.559.186,00 |
| 11.02.2026 | 50,50 | 50,50 | 48,29 | 48,31 | -4,43% | 5.091.628,00 |
| 10.02.2026 | 50,49 | 51,27 | 50,07 | 50,55 | -0,08% | 7.149.871,00 |
| 09.02.2026 | 51,58 | 51,58 | 50,22 | 50,59 | -2,58% | 7.077.832,00 |
| 06.02.2026 | 51,13 | 51,99 | 50,53 | 51,93 | 2,18% | 7.744.759,00 |
| 05.02.2026 | 51,61 | 52,73 | 50,48 | 50,82 | -1,45% | 5.450.518,00 |
| 04.02.2026 | 50,95 | 52,49 | 50,74 | 51,57 | 1,24% | 7.903.627,00 |
| 03.02.2026 | 55,54 | 55,54 | 50,85 | 50,94 | -9,17% | 7.904.908,00 |
| 02.02.2026 | 55,70 | 56,29 | 55,04 | 56,08 | 1,50% | 4.210.656,00 |
| 30.01.2026 | 55,15 | 55,33 | 54,40 | 55,25 | 0,09% | 5.840.152,00 |
| 29.01.2026 | 56,32 | 56,49 | 54,65 | 55,20 | -1,76% | 8.181.497,00 |
| 28.01.2026 | 57,87 | 58,37 | 56,02 | 56,19 | -3,22% | 4.829.206,00 |
| 27.01.2026 | 59,00 | 59,41 | 57,78 | 58,06 | -1,76% | 4.753.102,00 |
| 26.01.2026 | 60,66 | 60,81 | 58,75 | 59,10 | -3,59% | 5.222.088,00 |
| 22.01.2026 | 60,66 | 61,54 | 60,37 | 61,30 | 1,19% | 3.759.079,00 |
| 21.01.2026 | 60,83 | 61,81 | 60,56 | 60,58 | 0,85% | 3.800.884,00 |
| 20.01.2026 | 62,18 | 62,91 | 59,95 | 60,07 | -5,18% | 5.098.776,00 |
| 16.01.2026 | 63,46 | 63,70 | 62,48 | 63,35 | -0,16% | 2.435.818,00 |
| 15.01.2026 | 63,81 | 64,11 | 62,70 | 63,45 | -0,83% | 3.395.861,00 |
| 14.01.2026 | 64,06 | 64,54 | 63,48 | 63,98 | -0,39% | 2.607.298,00 |
| 13.01.2026 | 66,08 | 66,73 | 63,85 | 64,23 | -3,03% | 3.400.423,00 |
| 12.01.2026 | 64,67 | 66,64 | 63,80 | 66,24 | -0,90% | 4.212.914,00 |
| 09.01.2026 | 67,75 | 68,22 | 66,40 | 66,84 | -1,04% | 3.012.672,00 |
| 08.01.2026 | 66,62 | 68,37 | 66,36 | 67,54 | 1,21% | 2.422.227,00 |
| 07.01.2026 | 67,13 | 67,32 | 66,55 | 66,73 | -0,48% | 1.969.664,00 |
| 06.01.2026 | 65,65 | 67,30 | 65,49 | 67,05 | 1,02% | 2.043.007,00 |
| 05.01.2026 | 65,19 | 67,45 | 65,09 | 66,37 | 1,14% | 3.031.495,00 |
| 02.01.2026 | 66,51 | 66,59 | 65,42 | 65,62 | -1,26% | 1.816.127,00 |
| 31.12.2025 | 67,02 | 67,17 | 66,41 | 66,46 | -1,06% | 1.718.922,00 |
| 30.12.2025 | 67,28 | 67,62 | 67,00 | 67,17 | -0,42% | 1.468.989,00 |
| 29.12.2025 | 67,18 | 67,92 | 66,90 | 67,45 | 0,39% | 1.850.445,00 |
| 26.12.2025 | 67,01 | 67,35 | 66,87 | 67,19 | 0,03% | 1.037.546,00 |
| 24.12.2025 | 67,00 | 67,55 | 66,84 | 67,17 | 0,55% | 925.135,00 |
| 23.12.2025 | 66,67 | 67,34 | 66,44 | 66,80 | -0,13% | 2.137.181,00 |
| 22.12.2025 | 66,17 | 67,44 | 65,96 | 66,89 | 1,27% | 2.421.221,00 |
| 19.12.2025 | 65,91 | 66,38 | 65,62 | 66,05 | 0,23% | 4.671.570,00 |