49,450$
-1,26%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 49,18 | 49,75 | 48,63 | 49,45 | -1,26% | 2.065.328,00 |
| 06.03.2026 | 49,51 | 50,18 | 48,42 | 50,08 | -0,24% | 2.205.778,00 |
| 05.03.2026 | 50,34 | 50,69 | 50,00 | 50,20 | -1,10% | 1.645.513,00 |
| 04.03.2026 | 50,52 | 51,15 | 50,00 | 50,76 | 0,20% | 1.474.698,00 |
| 03.03.2026 | 50,62 | 51,02 | 50,00 | 50,66 | -1,94% | 1.899.446,00 |
| 02.03.2026 | 52,12 | 52,68 | 51,57 | 51,66 | -2,31% | 1.304.618,00 |
| 27.02.2026 | 52,20 | 53,04 | 51,47 | 52,88 | 1,30% | 3.145.752,00 |
| 26.02.2026 | 52,00 | 52,61 | 50,68 | 52,20 | 1,34% | 2.959.416,00 |
| 25.02.2026 | 51,94 | 52,14 | 51,18 | 51,51 | -0,83% | 1.503.802,00 |
| 24.02.2026 | 51,03 | 52,28 | 50,98 | 51,94 | -0,36% | 1.650.001,00 |
| 20.02.2026 | 54,24 | 54,24 | 50,56 | 52,13 | -3,84% | 3.324.606,00 |
| 19.02.2026 | 56,24 | 56,59 | 53,70 | 54,21 | -3,30% | 2.090.463,00 |
| 18.02.2026 | 57,47 | 57,57 | 55,96 | 56,06 | -2,44% | 1.163.299,00 |
| 17.02.2026 | 57,39 | 57,65 | 56,72 | 57,46 | 1,27% | 1.159.552,00 |
| 13.02.2026 | 57,20 | 57,20 | 56,47 | 56,74 | -0,46% | 1.020.433,00 |
| 12.02.2026 | 57,79 | 58,41 | 56,86 | 57,00 | -0,19% | 1.580.352,00 |
| 11.02.2026 | 56,74 | 57,54 | 56,51 | 57,11 | 0,30% | 1.134.218,00 |
| 10.02.2026 | 56,46 | 57,01 | 56,37 | 56,94 | 1,19% | 904.640,00 |
| 09.02.2026 | 57,49 | 57,66 | 56,12 | 56,27 | -2,33% | 927.896,00 |
| 06.02.2026 | 57,25 | 58,21 | 57,25 | 57,61 | 1,07% | 1.964.792,00 |
| 05.02.2026 | 56,31 | 57,22 | 55,74 | 57,00 | 1,71% | 1.708.325,00 |
| 04.02.2026 | 54,78 | 56,74 | 54,70 | 56,04 | 2,67% | 1.782.732,00 |
| 03.02.2026 | 54,83 | 55,97 | 54,17 | 54,58 | -1,02% | 1.094.880,00 |
| 02.02.2026 | 54,70 | 55,40 | 54,34 | 55,14 | 1,38% | 1.551.308,00 |
| 30.01.2026 | 54,24 | 54,55 | 53,68 | 54,39 | -0,15% | 1.680.225,00 |
| 29.01.2026 | 54,60 | 55,32 | 53,82 | 54,47 | 0,28% | 2.586.057,00 |
| 28.01.2026 | 54,28 | 55,09 | 54,05 | 54,32 | -0,39% | 1.572.240,00 |
| 27.01.2026 | 54,79 | 55,08 | 54,10 | 54,53 | -0,49% | 1.116.341,00 |
| 26.01.2026 | 53,96 | 55,17 | 53,47 | 54,80 | -0,13% | 1.311.153,00 |
| 22.01.2026 | 53,97 | 54,87 | 53,75 | 54,87 | 1,63% | 1.322.081,00 |
| 21.01.2026 | 52,47 | 54,12 | 52,47 | 53,99 | 3,17% | 1.495.323,00 |
| 20.01.2026 | 52,49 | 53,07 | 52,23 | 52,33 | -1,02% | 1.431.057,00 |
| 16.01.2026 | 52,32 | 53,01 | 52,25 | 52,87 | 0,27% | 1.768.609,00 |
| 15.01.2026 | 52,16 | 53,17 | 52,11 | 52,73 | 1,52% | 1.858.616,00 |
| 14.01.2026 | 50,83 | 51,99 | 50,82 | 51,94 | 1,72% | 1.897.528,00 |
| 13.01.2026 | 53,53 | 53,77 | 51,02 | 51,06 | -4,69% | 2.168.960,00 |
| 12.01.2026 | 54,57 | 54,57 | 52,58 | 53,57 | -2,51% | 2.325.210,00 |
| 09.01.2026 | 55,34 | 56,38 | 54,90 | 54,95 | -0,07% | 1.478.076,00 |
| 08.01.2026 | 56,00 | 57,01 | 54,90 | 54,99 | -1,47% | 1.567.439,00 |
| 07.01.2026 | 56,32 | 56,50 | 55,59 | 55,81 | -1,38% | 1.228.434,00 |
| 06.01.2026 | 55,20 | 57,00 | 54,90 | 56,59 | 1,63% | 1.825.485,00 |
| 05.01.2026 | 53,75 | 56,21 | 53,47 | 55,68 | 2,58% | 1.443.094,00 |
| 02.01.2026 | 54,51 | 54,58 | 53,68 | 54,28 | -0,57% | 1.002.069,00 |
| 31.12.2025 | 55,09 | 55,20 | 54,54 | 54,59 | -1,18% | 807.035,00 |
| 30.12.2025 | 55,05 | 55,32 | 54,80 | 55,24 | 0,27% | 955.459,00 |
| 29.12.2025 | 55,00 | 55,24 | 54,71 | 55,09 | 0,36% | 970.785,00 |
| 26.12.2025 | 55,04 | 55,15 | 54,68 | 54,89 | -0,16% | 678.453,00 |
| 24.12.2025 | 54,86 | 55,17 | 54,59 | 54,98 | 0,53% | 542.217,00 |
| 23.12.2025 | 55,05 | 55,43 | 54,67 | 54,69 | -0,78% | 928.904,00 |
| 22.12.2025 | 55,78 | 55,90 | 54,99 | 55,12 | -1,27% | 1.134.130,00 |
| 19.12.2025 | 55,96 | 56,31 | 55,58 | 55,83 | -0,46% | 3.122.932,00 |
| 18.12.2025 | 56,42 | 56,42 | 55,49 | 56,09 | 0,34% | 1.939.890,00 |
| 17.12.2025 | 55,70 | 56,12 | 55,16 | 55,90 | -2,70% | 2.083.926,00 |
| 16.12.2025 | 58,83 | 59,30 | 57,15 | 57,45 | -2,05% | 2.542.326,00 |
| 15.12.2025 | 57,94 | 58,83 | 57,94 | 58,65 | 1,88% | 2.213.874,00 |
| 12.12.2025 | 57,87 | 57,90 | 57,19 | 57,57 | -0,19% | 885.333,00 |
| 11.12.2025 | 56,83 | 58,23 | 56,78 | 57,68 | 2,05% | 952.374,00 |
| 10.12.2025 | 56,80 | 57,19 | 55,87 | 56,52 | -0,65% | 2.399.805,00 |
| 09.12.2025 | 57,03 | 57,68 | 56,87 | 56,89 | 0,19% | 1.083.739,00 |
| 08.12.2025 | 57,80 | 57,97 | 56,43 | 56,78 | -2,27% | 933.619,00 |
| 05.12.2025 | 58,19 | 58,68 | 58,05 | 58,10 | -0,46% | 726.630,00 |
| 04.12.2025 | 57,95 | 58,76 | 57,85 | 58,37 | 0,31% | 677.180,00 |
| 03.12.2025 | 58,67 | 59,09 | 57,93 | 58,19 | -0,56% | 904.527,00 |
| 02.12.2025 | 59,59 | 59,69 | 58,50 | 58,52 | -1,71% | 611.340,00 |
| 01.12.2025 | 59,05 | 59,58 | 58,71 | 59,54 | 0,19% | 1.147.601,00 |
| 28.11.2025 | 59,33 | 59,69 | 59,07 | 59,43 | -0,08% | 560.654,00 |
| 26.11.2025 | 59,46 | 59,97 | 59,19 | 59,48 | 0,25% | 800.218,00 |
| 25.11.2025 | 58,63 | 59,99 | 58,59 | 59,33 | 2,08% | 988.652,00 |
| 24.11.2025 | 58,69 | 58,78 | 57,73 | 58,12 | 1,29% | 1.730.304,00 |
| 20.11.2025 | 57,43 | 58,17 | 57,15 | 57,38 | 0,12% | 1.154.402,00 |
| 19.11.2025 | 57,39 | 57,79 | 56,84 | 57,31 | -0,80% | 1.054.576,00 |
| 18.11.2025 | 56,90 | 58,12 | 56,66 | 57,77 | 1,05% | 1.157.969,00 |
| 17.11.2025 | 58,25 | 58,35 | 57,09 | 57,17 | -2,42% | 1.091.290,00 |
| 13.11.2025 | 58,05 | 58,61 | 57,82 | 58,59 | 0,15% | 964.553,00 |
| 12.11.2025 | 58,86 | 58,96 | 58,34 | 58,50 | -0,36% | 931.918,00 |
| 11.11.2025 | 58,00 | 58,77 | 57,45 | 58,71 | 2,10% | 1.051.092,00 |
| 10.11.2025 | 57,48 | 57,91 | 56,67 | 57,50 | 0,79% | 1.151.077,00 |
| 07.11.2025 | 56,93 | 60,37 | 56,19 | 57,05 | 4,56% | 2.573.329,00 |
| 06.11.2025 | 55,28 | 56,15 | 54,52 | 54,56 | -1,09% | 1.327.540,00 |
| 05.11.2025 | 55,87 | 56,07 | 55,16 | 55,16 | -1,20% | 1.264.164,00 |
| 04.11.2025 | 55,25 | 56,08 | 55,25 | 55,83 | 0,83% | 803.530,00 |
| 03.11.2025 | 55,01 | 55,42 | 54,35 | 55,37 | 0,24% | 1.466.433,00 |
| 31.10.2025 | 54,59 | 55,33 | 54,40 | 55,24 | 0,24% | 1.632.578,00 |
| 30.10.2025 | 55,13 | 55,60 | 54,94 | 55,11 | 0,29% | 1.065.674,00 |
| 29.10.2025 | 55,29 | 55,95 | 54,71 | 54,95 | -1,63% | 1.036.615,00 |
| 28.10.2025 | 56,71 | 56,72 | 55,69 | 55,86 | -1,98% | 615.488,00 |
| 27.10.2025 | 56,98 | 57,32 | 56,66 | 56,99 | -0,23% | 607.609,00 |
| 24.10.2025 | 57,00 | 57,47 | 57,00 | 57,12 | 0,63% | 880.750,00 |
| 23.10.2025 | 56,68 | 57,25 | 56,12 | 56,76 | 0,57% | 751.596,00 |
| 22.10.2025 | 56,80 | 56,86 | 56,21 | 56,44 | -0,11% | 943.976,00 |
| 21.10.2025 | 56,06 | 56,58 | 55,92 | 56,50 | 0,70% | 674.088,00 |
| 20.10.2025 | 55,59 | 56,35 | 55,20 | 56,11 | 1,57% | 756.420,00 |
| 17.10.2025 | 55,30 | 55,63 | 55,00 | 55,24 | 0,29% | 1.081.501,00 |
| 16.10.2025 | 55,71 | 55,85 | 54,60 | 55,08 | -1,91% | 987.392,00 |
| 15.10.2025 | 56,90 | 56,90 | 55,96 | 56,15 | -1,40% | 1.271.080,00 |
| 14.10.2025 | 55,38 | 57,09 | 55,29 | 56,95 | 3,02% | 1.077.525,00 |
| 13.10.2025 | 54,54 | 55,49 | 54,54 | 55,28 | 0,55% | 961.789,00 |
| 10.10.2025 | 55,72 | 56,01 | 54,89 | 54,98 | -0,81% | 940.951,00 |
| 09.10.2025 | 56,70 | 56,83 | 55,40 | 55,43 | -2,19% | 969.992,00 |
| 08.10.2025 | 57,44 | 57,44 | 56,35 | 56,67 | -0,09% | 918.570,00 |