54,720$
1,31%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 64,63 | 65,65 | 64,29 | 64,80 | 0,42% | 1.499.006,00 |
| 28.02.2025 | 63,14 | 64,58 | 63,06 | 64,53 | 2,79% | 1.917.735,00 |
| 27.02.2025 | 61,32 | 62,85 | 61,32 | 62,78 | 2,06% | 1.251.972,00 |
| 26.02.2025 | 60,80 | 61,66 | 60,57 | 61,51 | 0,95% | 1.894.403,00 |
| 25.02.2025 | 60,35 | 61,36 | 60,29 | 60,93 | 1,72% | 2.205.318,00 |
| 24.02.2025 | 59,27 | 60,85 | 58,71 | 59,90 | 0,74% | 2.030.260,00 |
| 21.02.2025 | 59,77 | 61,86 | 59,40 | 59,46 | 3,28% | 2.061.976,00 |
| 20.02.2025 | 58,23 | 58,28 | 57,54 | 57,57 | -1,44% | 1.065.981,00 |
| 19.02.2025 | 58,00 | 58,72 | 57,79 | 58,41 | 0,19% | 851.403,00 |
| 18.02.2025 | 57,93 | 58,32 | 57,70 | 58,30 | 0,60% | 938.293,00 |
| 14.02.2025 | 58,00 | 58,43 | 57,66 | 57,95 | 0,43% | 852.819,00 |
| 13.02.2025 | 56,86 | 57,74 | 56,52 | 57,70 | 1,50% | 897.602,00 |
| 12.02.2025 | 56,29 | 56,86 | 56,12 | 56,85 | -0,79% | 1.023.702,00 |
| 11.02.2025 | 57,34 | 57,56 | 56,88 | 57,30 | -0,78% | 978.726,00 |
| 10.02.2025 | 58,18 | 58,24 | 57,36 | 57,75 | -0,47% | 854.101,00 |
| 07.02.2025 | 58,28 | 58,39 | 57,59 | 58,02 | -0,77% | 864.418,00 |
| 06.02.2025 | 58,67 | 58,71 | 58,09 | 58,47 | 0,14% | 749.798,00 |
| 05.02.2025 | 58,08 | 58,46 | 57,26 | 58,39 | 1,27% | 638.115,00 |
| 04.02.2025 | 57,60 | 58,30 | 57,46 | 57,66 | 0,03% | 670.383,00 |
| 03.02.2025 | 56,72 | 58,32 | 56,68 | 57,64 | -0,91% | 664.505,00 |
| 31.01.2025 | 58,38 | 58,90 | 58,07 | 58,17 | -0,67% | 727.419,00 |
| 30.01.2025 | 58,83 | 58,89 | 57,94 | 58,56 | 0,98% | 485.745,00 |
| 29.01.2025 | 58,21 | 58,89 | 57,84 | 57,99 | -0,14% | 535.710,00 |
| 28.01.2025 | 58,94 | 59,53 | 57,87 | 58,07 | -2,24% | 771.578,00 |
| 27.01.2025 | 58,12 | 59,44 | 58,10 | 59,40 | 2,95% | 596.891,00 |
| 24.01.2025 | 57,46 | 57,93 | 57,18 | 57,70 | 0,07% | 1.436.581,00 |
| 23.01.2025 | 58,41 | 58,85 | 57,39 | 57,66 | -1,28% | 917.618,00 |
| 22.01.2025 | 58,85 | 58,85 | 57,96 | 58,41 | -0,65% | 1.054.597,00 |
| 21.01.2025 | 58,43 | 59,04 | 58,39 | 58,79 | 1,29% | 923.964,00 |
| 17.01.2025 | 57,69 | 58,50 | 57,48 | 58,04 | 0,61% | 1.208.192,00 |
| 16.01.2025 | 56,58 | 57,75 | 56,40 | 57,69 | 2,20% | 998.421,00 |
| 15.01.2025 | 56,80 | 57,08 | 56,09 | 56,45 | 1,46% | 713.800,00 |
| 14.01.2025 | 54,69 | 55,79 | 54,58 | 55,64 | 2,35% | 774.399,00 |