61,940$
3,10%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 60,75 | 61,99 | 60,72 | 61,94 | 3,10% | 1.054.207,00 |
| 20.11.2024 | 60,93 | 60,93 | 59,70 | 60,08 | -1,41% | 620.743,00 |
| 19.11.2024 | 60,61 | 61,29 | 60,37 | 60,94 | -0,16% | 632.654,00 |
| 18.11.2024 | 60,27 | 61,06 | 60,27 | 61,04 | 0,49% | 709.539,00 |
| 15.11.2024 | 60,73 | 61,48 | 60,44 | 60,74 | -0,39% | 709.177,00 |
| 14.11.2024 | 60,88 | 61,35 | 60,56 | 60,98 | 0,35% | 703.785,00 |
| 13.11.2024 | 61,28 | 61,83 | 60,75 | 60,77 | -0,46% | 1.383.305,00 |
| 12.11.2024 | 60,00 | 61,22 | 59,85 | 61,05 | 1,45% | 1.220.088,00 |
| 11.11.2024 | 60,72 | 61,50 | 60,14 | 60,18 | -0,08% | 712.560,00 |
| 08.11.2024 | 59,73 | 61,04 | 59,48 | 60,23 | 1,88% | 1.333.588,00 |
| 07.11.2024 | 59,33 | 59,75 | 58,30 | 59,12 | -2,91% | 2.397.757,00 |
| 06.11.2024 | 61,97 | 61,97 | 58,78 | 60,89 | 2,35% | 1.618.536,00 |
| 05.11.2024 | 58,66 | 59,54 | 58,42 | 59,49 | 0,90% | 1.024.474,00 |
| 04.11.2024 | 58,93 | 59,59 | 58,84 | 58,96 | 0,27% | 1.043.602,00 |
| 01.11.2024 | 60,12 | 60,50 | 58,68 | 58,80 | -2,28% | 857.359,00 |
| 31.10.2024 | 60,76 | 61,13 | 60,17 | 60,17 | -1,30% | 633.021,00 |
| 30.10.2024 | 59,89 | 61,36 | 59,70 | 60,96 | 1,52% | 794.734,00 |
| 29.10.2024 | 60,01 | 60,27 | 59,65 | 60,05 | -0,92% | 1.060.792,00 |
| 28.10.2024 | 60,29 | 60,89 | 60,23 | 60,61 | 1,08% | 664.097,00 |
| 25.10.2024 | 60,60 | 61,09 | 59,79 | 59,96 | -1,07% | 906.497,00 |
| 24.10.2024 | 60,50 | 60,62 | 60,00 | 60,61 | 1,07% | 1.002.369,00 |
| 23.10.2024 | 60,48 | 60,79 | 59,44 | 59,97 | -1,35% | 1.336.657,00 |
| 22.10.2024 | 60,62 | 60,83 | 60,19 | 60,79 | 0,08% | 753.170,00 |
| 21.10.2024 | 61,94 | 62,02 | 60,32 | 60,74 | -2,28% | 1.459.959,00 |
| 18.10.2024 | 62,83 | 62,96 | 62,03 | 62,16 | -0,80% | 615.546,00 |
| 17.10.2024 | 62,80 | 62,97 | 62,25 | 62,66 | -0,16% | 1.008.075,00 |
| 16.10.2024 | 62,04 | 62,86 | 61,99 | 62,76 | 1,59% | 1.197.314,00 |
| 15.10.2024 | 61,34 | 62,65 | 61,30 | 61,78 | 1,25% | 695.324,00 |
| 14.10.2024 | 60,58 | 61,07 | 60,30 | 61,02 | 0,88% | 851.392,00 |
| 11.10.2024 | 59,29 | 60,66 | 59,29 | 60,49 | 2,68% | 1.160.082,00 |
| 10.10.2024 | 59,97 | 60,10 | 58,43 | 58,91 | -1,77% | 1.227.181,00 |
| 09.10.2024 | 59,99 | 60,45 | 59,59 | 59,97 | -0,33% | 1.040.055,00 |
| 08.10.2024 | 60,29 | 60,61 | 59,39 | 60,17 | 0,30% | 813.783,00 |
| 07.10.2024 | 60,60 | 60,71 | 59,35 | 59,99 | -0,37% | 990.821,00 |
| 04.10.2024 | 61,00 | 61,12 | 60,14 | 60,21 | -0,86% | 788.201,00 |
| 03.10.2024 | 60,96 | 61,03 | 60,36 | 60,73 | -0,57% | 691.759,00 |
| 02.10.2024 | 60,77 | 61,52 | 60,52 | 61,08 | -0,20% | 866.178,00 |
| 01.10.2024 | 61,90 | 62,05 | 61,01 | 61,20 | -1,39% | 886.640,00 |
| 30.09.2024 | 60,93 | 62,11 | 60,51 | 62,06 | 1,54% | 1.548.585,00 |
| 27.09.2024 | 60,70 | 61,53 | 60,41 | 61,12 | 1,29% | 1.288.613,00 |
| 26.09.2024 | 60,72 | 60,96 | 60,32 | 60,34 | -0,30% | 841.138,00 |
| 25.09.2024 | 60,75 | 61,00 | 60,26 | 60,52 | -0,38% | 942.482,00 |
| 24.09.2024 | 61,00 | 61,03 | 60,36 | 60,75 | -0,36% | 847.592,00 |
| 23.09.2024 | 61,12 | 61,30 | 60,56 | 60,97 | 0,03% | 897.904,00 |
| 20.09.2024 | 62,00 | 62,00 | 60,28 | 60,95 | 0,15% | 2.807.765,00 |
| 19.09.2024 | 61,68 | 61,68 | 60,59 | 60,86 | -0,21% | 896.778,00 |
| 18.09.2024 | 60,81 | 61,71 | 60,54 | 60,99 | 0,36% | 741.254,00 |
| 17.09.2024 | 60,78 | 60,96 | 60,28 | 60,77 | 0,26% | 558.638,00 |
| 16.09.2024 | 60,29 | 61,07 | 60,25 | 60,61 | 0,13% | 823.262,00 |
| 13.09.2024 | 59,76 | 60,54 | 59,56 | 60,53 | 2,02% | 1.018.332,00 |
| 12.09.2024 | 58,38 | 59,42 | 58,38 | 59,33 | 1,66% | 746.260,00 |
| 11.09.2024 | 58,53 | 58,73 | 57,73 | 58,36 | -0,83% | 903.595,00 |
| 10.09.2024 | 59,08 | 59,19 | 57,97 | 58,85 | -0,08% | 642.871,00 |
| 09.09.2024 | 58,86 | 59,21 | 58,24 | 58,90 | 0,12% | 1.010.130,00 |
| 06.09.2024 | 59,12 | 59,77 | 58,59 | 58,83 | -0,27% | 907.801,00 |
| 05.09.2024 | 59,47 | 59,56 | 58,65 | 58,99 | -0,25% | 815.742,00 |
| 04.09.2024 | 59,42 | 60,19 | 58,75 | 59,14 | 0,46% | 1.138.214,00 |
| 03.09.2024 | 58,69 | 59,21 | 58,13 | 58,87 | -0,15% | 929.079,00 |
| 30.08.2024 | 59,06 | 59,43 | 58,72 | 58,96 | 0,05% | 1.559.808,00 |
| 29.08.2024 | 59,12 | 59,35 | 58,54 | 58,93 | 0,17% | 635.096,00 |
| 28.08.2024 | 58,43 | 59,14 | 58,29 | 58,83 | 0,74% | 518.709,00 |
| 27.08.2024 | 58,86 | 58,96 | 58,29 | 58,40 | -1,15% | 844.105,00 |
| 26.08.2024 | 59,00 | 59,39 | 58,79 | 59,08 | 0,61% | 617.757,00 |
| 23.08.2024 | 57,75 | 59,11 | 57,62 | 58,72 | 2,30% | 784.621,00 |
| 22.08.2024 | 57,40 | 57,53 | 56,99 | 57,40 | 0,00% | 487.677,00 |
| 21.08.2024 | 56,92 | 57,66 | 56,64 | 57,40 | 1,25% | 630.113,00 |
| 20.08.2024 | 57,09 | 57,17 | 56,62 | 56,69 | -1,29% | 1.218.932,00 |
| 19.08.2024 | 56,96 | 57,43 | 56,91 | 57,43 | 0,84% | 1.014.779,00 |
| 16.08.2024 | 56,56 | 57,16 | 56,40 | 56,95 | 0,89% | 541.880,00 |
| 15.08.2024 | 56,55 | 56,88 | 56,07 | 56,45 | 0,97% | 591.146,00 |
| 14.08.2024 | 55,91 | 56,12 | 55,64 | 55,91 | 0,43% | 523.789,00 |
| 13.08.2024 | 55,03 | 55,73 | 54,79 | 55,67 | 1,81% | 892.473,00 |
| 12.08.2024 | 55,09 | 55,24 | 54,42 | 54,68 | -0,47% | 880.209,00 |
| 09.08.2024 | 54,73 | 55,00 | 54,22 | 54,94 | 0,40% | 640.187,00 |
| 08.08.2024 | 54,17 | 55,00 | 53,96 | 54,72 | 1,22% | 1.251.147,00 |
| 07.08.2024 | 54,12 | 55,15 | 53,82 | 54,06 | 1,18% | 1.794.041,00 |
| 06.08.2024 | 52,33 | 54,23 | 51,53 | 53,43 | -0,95% | 1.669.009,00 |
| 05.08.2024 | 52,04 | 54,25 | 51,97 | 53,94 | -1,66% | 1.345.114,00 |
| 02.08.2024 | 54,43 | 54,97 | 54,06 | 54,85 | -1,05% | 1.358.580,00 |
| 01.08.2024 | 56,70 | 56,95 | 54,61 | 55,43 | 0,04% | 1.148.560,00 |
| 31.07.2024 | 55,15 | 56,39 | 54,68 | 55,41 | 0,67% | 1.054.272,00 |
| 30.07.2024 | 54,92 | 55,43 | 54,78 | 55,04 | 0,94% | 998.319,00 |
| 29.07.2024 | 54,50 | 55,14 | 54,17 | 54,53 | 0,15% | 599.143,00 |
| 26.07.2024 | 54,14 | 54,79 | 53,91 | 54,45 | 1,57% | 662.932,00 |
| 25.07.2024 | 53,43 | 54,44 | 53,11 | 53,61 | 0,87% | 956.512,00 |
| 24.07.2024 | 54,72 | 54,85 | 53,13 | 53,15 | -2,92% | 755.745,00 |
| 23.07.2024 | 53,72 | 54,77 | 53,53 | 54,75 | 1,73% | 1.706.749,00 |
| 22.07.2024 | 53,50 | 53,84 | 52,80 | 53,82 | 0,81% | 1.130.579,00 |
| 19.07.2024 | 53,22 | 53,47 | 52,84 | 53,39 | 0,15% | 746.737,00 |
| 18.07.2024 | 54,27 | 55,04 | 53,26 | 53,31 | -2,11% | 776.486,00 |
| 17.07.2024 | 54,45 | 55,37 | 54,34 | 54,46 | -0,09% | 729.729,00 |
| 16.07.2024 | 53,24 | 54,54 | 53,05 | 54,51 | 3,00% | 838.829,00 |
| 15.07.2024 | 52,40 | 53,23 | 52,22 | 52,92 | 1,59% | 1.592.767,00 |
| 12.07.2024 | 51,55 | 52,37 | 51,14 | 52,09 | 1,52% | 1.341.227,00 |
| 11.07.2024 | 49,99 | 51,48 | 49,93 | 51,31 | 4,71% | 1.103.008,00 |
| 10.07.2024 | 48,00 | 49,07 | 48,00 | 49,00 | 1,91% | 751.787,00 |
| 09.07.2024 | 48,15 | 48,83 | 48,04 | 48,08 | -0,43% | 742.509,00 |
| 08.07.2024 | 48,39 | 49,06 | 47,93 | 48,29 | 0,40% | 1.245.950,00 |
| 05.07.2024 | 48,62 | 48,87 | 47,92 | 48,10 | -1,37% | 1.709.951,00 |
| 03.07.2024 | 49,35 | 49,58 | 48,71 | 48,77 | -1,18% | 696.048,00 |