57,120$
1,22%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 56,60 | 57,17 | 56,23 | 57,12 | 1,22% | 1.500.617,00 |
| 24.07.2025 | 55,78 | 57,08 | 55,78 | 56,43 | 1,58% | 3.180.646,00 |
| 23.07.2025 | 55,43 | 55,70 | 54,86 | 55,55 | -0,31% | 1.755.293,00 |
| 22.07.2025 | 55,08 | 55,83 | 55,00 | 55,72 | 1,68% | 1.561.349,00 |
| 21.07.2025 | 55,09 | 55,81 | 54,55 | 54,80 | -0,42% | 1.555.153,00 |
| 18.07.2025 | 54,91 | 55,61 | 54,70 | 55,03 | 0,95% | 6.912.022,00 |
| 17.07.2025 | 53,10 | 54,56 | 53,00 | 54,51 | 2,27% | 1.692.206,00 |
| 16.07.2025 | 52,71 | 53,36 | 52,27 | 53,30 | 1,25% | 1.735.424,00 |
| 15.07.2025 | 53,14 | 53,40 | 52,54 | 52,64 | -1,02% | 2.777.917,00 |
| 14.07.2025 | 52,32 | 53,23 | 51,87 | 53,18 | 0,72% | 3.451.136,00 |
| 11.07.2025 | 50,94 | 53,54 | 50,61 | 52,80 | 3,08% | 6.019.000,00 |
| 10.07.2025 | 54,72 | 55,05 | 50,92 | 51,22 | -7,08% | 6.055.068,00 |
| 09.07.2025 | 55,51 | 55,73 | 55,08 | 55,12 | -0,09% | 2.176.034,00 |
| 08.07.2025 | 57,10 | 57,37 | 55,16 | 55,17 | -4,22% | 3.239.648,00 |
| 07.07.2025 | 57,68 | 58,41 | 57,38 | 57,60 | -0,67% | 3.312.597,00 |
| 03.07.2025 | 57,49 | 58,17 | 57,41 | 57,99 | 1,19% | 1.622.302,00 |
| 02.07.2025 | 57,23 | 57,50 | 56,73 | 57,31 | 0,07% | 1.290.238,00 |
| 01.07.2025 | 55,89 | 57,48 | 55,89 | 57,27 | 2,16% | 1.726.748,00 |
| 30.06.2025 | 56,55 | 56,81 | 55,97 | 56,06 | -0,83% | 1.796.389,00 |
| 27.06.2025 | 56,28 | 56,94 | 56,12 | 56,53 | 0,36% | 2.957.796,00 |
| 26.06.2025 | 55,49 | 56,39 | 55,17 | 56,33 | 1,97% | 1.778.866,00 |
| 25.06.2025 | 55,97 | 55,97 | 55,22 | 55,24 | -1,39% | 2.289.447,00 |
| 24.06.2025 | 56,34 | 56,49 | 55,69 | 56,02 | 0,14% | 2.733.957,00 |
| 23.06.2025 | 54,56 | 56,02 | 54,40 | 55,94 | 2,62% | 2.224.751,00 |
| 20.06.2025 | 54,17 | 54,94 | 54,15 | 54,51 | 0,72% | 3.256.477,00 |
| 18.06.2025 | 53,96 | 54,57 | 53,96 | 54,12 | 0,35% | 2.181.796,00 |
| 17.06.2025 | 54,39 | 54,66 | 53,73 | 53,93 | -1,62% | 2.805.698,00 |
| 16.06.2025 | 55,21 | 55,49 | 54,61 | 54,82 | -0,81% | 1.123.436,00 |
| 13.06.2025 | 55,56 | 55,98 | 55,16 | 55,27 | -1,60% | 1.249.667,00 |
| 12.06.2025 | 55,37 | 56,20 | 55,13 | 56,17 | 0,95% | 1.035.441,00 |
| 11.06.2025 | 55,47 | 56,09 | 55,38 | 55,64 | 0,74% | 1.178.923,00 |
| 10.06.2025 | 54,75 | 55,44 | 54,56 | 55,23 | 0,71% | 940.090,00 |
| 09.06.2025 | 54,82 | 55,10 | 54,00 | 54,84 | 0,22% | 982.452,00 |
| 06.06.2025 | 54,44 | 54,81 | 54,15 | 54,72 | 1,31% | 992.281,00 |
| 05.06.2025 | 54,29 | 54,30 | 53,47 | 54,01 | -0,18% | 1.355.779,00 |
| 04.06.2025 | 54,72 | 54,81 | 54,11 | 54,11 | -1,01% | 1.152.466,00 |
| 03.06.2025 | 54,58 | 54,74 | 53,47 | 54,66 | 0,37% | 1.444.668,00 |
| 02.06.2025 | 54,77 | 54,82 | 53,78 | 54,46 | -0,57% | 1.181.764,00 |
| 30.05.2025 | 54,17 | 55,00 | 54,00 | 54,77 | 0,66% | 2.442.676,00 |
| 29.05.2025 | 53,97 | 54,41 | 53,64 | 54,41 | 1,38% | 1.336.733,00 |
| 28.05.2025 | 54,20 | 54,31 | 53,43 | 53,67 | -1,31% | 1.547.413,00 |
| 27.05.2025 | 54,36 | 54,45 | 53,60 | 54,38 | 0,80% | 1.499.083,00 |
| 23.05.2025 | 53,37 | 54,17 | 53,33 | 53,95 | 0,62% | 1.231.598,00 |
| 22.05.2025 | 54,00 | 54,02 | 53,05 | 53,62 | -1,00% | 1.684.487,00 |
| 21.05.2025 | 56,13 | 56,25 | 54,07 | 54,16 | -4,02% | 1.675.511,00 |
| 20.05.2025 | 57,87 | 58,16 | 56,29 | 56,43 | -2,72% | 1.725.661,00 |
| 19.05.2025 | 57,68 | 58,13 | 57,50 | 58,01 | -0,39% | 938.502,00 |
| 16.05.2025 | 57,40 | 58,35 | 57,40 | 58,24 | 1,15% | 1.108.487,00 |
| 15.05.2025 | 57,15 | 57,60 | 56,91 | 57,58 | 1,30% | 1.169.251,00 |
| 14.05.2025 | 57,48 | 57,52 | 56,54 | 56,84 | -0,84% | 1.100.602,00 |
| 13.05.2025 | 57,75 | 57,78 | 57,13 | 57,32 | -0,71% | 1.566.476,00 |
| 12.05.2025 | 58,54 | 58,92 | 57,32 | 57,73 | -0,24% | 1.725.805,00 |
| 09.05.2025 | 60,30 | 60,30 | 57,47 | 57,87 | -3,13% | 1.905.979,00 |
| 08.05.2025 | 61,31 | 62,33 | 59,66 | 59,74 | -7,14% | 2.303.889,00 |
| 07.05.2025 | 64,53 | 64,98 | 64,21 | 64,33 | 0,08% | 1.400.507,00 |
| 06.05.2025 | 64,25 | 64,64 | 63,90 | 64,28 | -0,43% | 733.159,00 |
| 05.05.2025 | 64,60 | 65,21 | 64,31 | 64,56 | -0,69% | 1.071.164,00 |
| 02.05.2025 | 63,87 | 65,33 | 63,87 | 65,01 | 2,47% | 1.173.114,00 |
| 01.05.2025 | 63,84 | 64,30 | 63,00 | 63,44 | -0,95% | 1.664.443,00 |
| 30.04.2025 | 63,50 | 64,14 | 62,40 | 64,05 | 0,31% | 1.756.587,00 |
| 29.04.2025 | 62,85 | 63,92 | 62,59 | 63,85 | 1,14% | 756.418,00 |
| 28.04.2025 | 62,69 | 63,31 | 62,40 | 63,13 | 0,77% | 909.662,00 |
| 25.04.2025 | 62,87 | 63,33 | 62,20 | 62,65 | -0,89% | 847.287,00 |
| 24.04.2025 | 62,02 | 63,53 | 61,84 | 63,21 | 1,95% | 1.149.152,00 |
| 23.04.2025 | 62,47 | 63,19 | 61,75 | 62,00 | 0,71% | 964.851,00 |
| 22.04.2025 | 60,34 | 61,80 | 60,27 | 61,56 | 3,34% | 1.313.520,00 |
| 21.04.2025 | 61,49 | 61,68 | 58,76 | 59,57 | -3,62% | 1.316.913,00 |
| 17.04.2025 | 61,92 | 62,65 | 61,45 | 61,81 | 0,54% | 5.166.914,00 |
| 16.04.2025 | 62,92 | 63,33 | 61,22 | 61,48 | -1,54% | 1.340.787,00 |
| 15.04.2025 | 62,21 | 63,26 | 62,09 | 62,44 | 0,61% | 1.515.614,00 |
| 14.04.2025 | 61,28 | 62,47 | 60,79 | 62,06 | 3,47% | 1.500.718,00 |
| 11.04.2025 | 59,60 | 60,15 | 58,12 | 59,98 | -0,32% | 1.784.703,00 |
| 10.04.2025 | 60,50 | 60,91 | 58,80 | 60,17 | -1,57% | 1.760.146,00 |
| 09.04.2025 | 57,78 | 61,67 | 56,58 | 61,13 | 4,84% | 2.496.055,00 |
| 08.04.2025 | 60,08 | 61,27 | 57,39 | 58,31 | 0,81% | 1.921.030,00 |
| 07.04.2025 | 58,50 | 60,43 | 56,38 | 57,84 | -3,73% | 1.872.123,00 |
| 04.04.2025 | 61,57 | 61,90 | 59,54 | 60,08 | -6,46% | 1.959.099,00 |
| 03.04.2025 | 64,51 | 65,83 | 63,80 | 64,23 | -3,54% | 1.949.207,00 |
| 02.04.2025 | 65,40 | 66,72 | 65,40 | 66,59 | 1,02% | 1.248.111,00 |
| 01.04.2025 | 65,86 | 66,53 | 65,15 | 65,92 | 1,29% | 1.651.970,00 |
| 31.03.2025 | 63,73 | 65,58 | 63,73 | 65,08 | 0,56% | 1.588.267,00 |
| 28.03.2025 | 64,90 | 65,54 | 64,49 | 64,72 | -0,32% | 1.396.902,00 |
| 27.03.2025 | 65,02 | 65,38 | 64,30 | 64,93 | 0,23% | 970.073,00 |
| 26.03.2025 | 65,50 | 66,10 | 64,42 | 64,78 | -0,75% | 1.173.099,00 |
| 25.03.2025 | 65,00 | 65,79 | 64,62 | 65,27 | 0,60% | 1.531.857,00 |
| 24.03.2025 | 64,18 | 65,17 | 64,06 | 64,88 | 2,12% | 1.257.899,00 |
| 21.03.2025 | 63,96 | 64,55 | 63,34 | 63,53 | -0,92% | 5.229.211,00 |
| 20.03.2025 | 63,86 | 64,87 | 63,84 | 64,12 | -0,08% | 1.947.026,00 |
| 19.03.2025 | 64,33 | 64,50 | 63,50 | 64,17 | 0,05% | 1.532.836,00 |
| 18.03.2025 | 64,75 | 65,34 | 64,04 | 64,14 | -1,19% | 1.010.014,00 |
| 17.03.2025 | 64,29 | 65,08 | 64,14 | 64,91 | 0,19% | 1.379.777,00 |
| 14.03.2025 | 63,47 | 64,88 | 63,11 | 64,79 | 2,50% | 1.421.745,00 |
| 13.03.2025 | 61,68 | 63,50 | 61,51 | 63,21 | 2,50% | 1.896.436,00 |
| 12.03.2025 | 62,38 | 62,50 | 61,46 | 61,67 | -0,58% | 1.222.385,00 |
| 11.03.2025 | 61,68 | 62,70 | 61,09 | 62,03 | 0,75% | 1.557.676,00 |
| 10.03.2025 | 62,59 | 63,50 | 61,14 | 61,57 | -2,19% | 1.242.394,00 |
| 07.03.2025 | 63,03 | 63,31 | 61,80 | 62,95 | -0,17% | 1.106.347,00 |
| 06.03.2025 | 62,83 | 63,50 | 62,50 | 63,06 | -0,71% | 1.071.793,00 |
| 05.03.2025 | 62,50 | 63,57 | 62,07 | 63,51 | 1,23% | 1.318.470,00 |
| 04.03.2025 | 64,21 | 64,21 | 62,29 | 62,74 | -3,18% | 1.763.968,00 |