40,500$
1,91%
Echtzeit-Aktienkurs Fidelity National Financial Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 40,20 | 40,87 | 40,11 | 40,50 | 1,91% | 1.752.898,00 |
| 19.10.2026 | 39,75 | 39,85 | 39,51 | 39,74 | -0,77% | 1.598.534,00 |
| 16.10.2026 | 39,74 | 40,34 | 39,66 | 40,05 | 0,93% | 1.652.246,00 |
| 15.10.2026 | 40,00 | 40,57 | 39,53 | 39,68 | 1,07% | 1.611.185,00 |
| 14.10.2026 | 38,96 | 39,39 | 38,51 | 39,26 | 0,08% | 1.730.450,00 |
| 13.10.2026 | 39,39 | 39,47 | 38,53 | 39,23 | 0,46% | 1.928.914,00 |
| 12.10.2026 | 38,84 | 39,23 | 38,46 | 39,05 | 0,64% | 1.888.682,00 |
| 09.10.2026 | 39,73 | 39,94 | 38,76 | 38,80 | -2,44% | 2.010.288,00 |
| 08.10.2026 | 39,01 | 39,87 | 38,70 | 39,77 | 1,92% | 2.314.008,00 |
| 07.10.2026 | 38,69 | 39,18 | 37,88 | 39,02 | -0,15% | 3.103.774,00 |
| 06.10.2026 | 39,28 | 39,30 | 38,86 | 39,08 | 0,21% | 2.240.394,00 |
| 05.10.2026 | 38,92 | 39,48 | 38,58 | 39,00 | -0,66% | 3.383.787,00 |
| 02.10.2026 | 39,45 | 39,85 | 39,14 | 39,26 | 0,38% | 2.215.342,00 |
| 01.10.2026 | 38,80 | 39,46 | 38,11 | 39,11 | 1,19% | 3.937.575,00 |
| 30.09.2026 | 41,13 | 41,39 | 38,06 | 38,65 | -6,10% | 4.391.730,00 |
| 29.09.2026 | 41,00 | 41,18 | 40,12 | 41,16 | 0,19% | 3.760.402,00 |
| 28.09.2026 | 41,22 | 41,59 | 40,96 | 41,08 | -0,82% | 2.442.361,00 |
| 25.09.2026 | 40,88 | 41,52 | 40,81 | 41,42 | 1,47% | 2.734.761,00 |
| 24.09.2026 | 41,91 | 42,17 | 40,81 | 40,82 | -2,46% | 3.493.856,00 |
| 23.09.2026 | 42,24 | 42,87 | 41,82 | 41,85 | -1,65% | 1.974.578,00 |
| 22.09.2026 | 42,67 | 42,87 | 42,05 | 42,55 | 0,21% | 2.684.696,00 |
| 21.09.2026 | 42,86 | 43,24 | 42,43 | 42,46 | -0,09% | 2.235.784,00 |
| 18.09.2026 | 42,62 | 42,92 | 42,33 | 42,50 | -1,32% | 6.010.465,00 |
| 17.09.2026 | 43,57 | 44,11 | 43,04 | 43,07 | 0,12% | 2.351.745,00 |
| 16.09.2026 | 43,21 | 43,89 | 42,32 | 43,02 | -1,38% | 2.967.926,00 |
| 15.09.2026 | 44,11 | 44,15 | 43,15 | 43,62 | -1,51% | 2.991.326,00 |
| 14.09.2026 | 44,23 | 44,81 | 43,98 | 44,29 | 0,36% | 1.680.841,00 |
| 11.09.2026 | 44,60 | 44,72 | 44,10 | 44,13 | 0,41% | 2.473.736,00 |
| 10.09.2026 | 44,69 | 44,79 | 43,59 | 43,95 | -1,19% | 2.628.252,00 |
| 09.09.2026 | 44,65 | 44,93 | 44,02 | 44,48 | -0,38% | 2.574.270,00 |
| 08.09.2026 | 45,28 | 46,01 | 44,46 | 44,65 | -2,47% | 3.242.320,00 |
| 04.09.2026 | 46,68 | 47,10 | 45,65 | 45,78 | -3,17% | 2.970.242,00 |
| 03.09.2026 | 46,78 | 47,68 | 46,68 | 47,28 | 2,38% | 2.152.304,00 |
| 02.09.2026 | 46,22 | 46,85 | 45,93 | 46,18 | 0,30% | 1.705.875,00 |
| 01.09.2026 | 46,46 | 46,85 | 45,83 | 46,04 | -0,88% | 1.861.156,00 |
| 31.08.2026 | 47,35 | 47,37 | 46,30 | 46,45 | -2,31% | 1.939.778,00 |
| 28.08.2026 | 47,48 | 47,90 | 47,44 | 47,55 | 0,53% | 1.100.919,00 |
| 27.08.2026 | 47,05 | 47,66 | 46,87 | 47,30 | -0,38% | 1.410.362,00 |
| 26.08.2026 | 47,34 | 47,82 | 47,34 | 47,48 | 0,21% | 1.231.124,00 |
| 25.08.2026 | 47,62 | 47,62 | 46,80 | 47,38 | -0,11% | 1.392.243,00 |
| 24.08.2026 | 47,30 | 47,84 | 46,88 | 47,43 | 0,27% | 1.771.042,00 |
| 21.08.2026 | 47,56 | 47,85 | 47,17 | 47,30 | -0,30% | 1.369.454,00 |
| 20.08.2026 | 48,02 | 48,11 | 47,25 | 47,44 | -2,02% | 1.275.678,00 |
| 19.08.2026 | 48,85 | 49,33 | 48,39 | 48,42 | -0,10% | 1.261.170,00 |
| 18.08.2026 | 49,64 | 49,64 | 48,41 | 48,47 | -1,34% | 1.378.946,00 |
| 17.08.2026 | 49,24 | 49,45 | 48,97 | 49,13 | -0,69% | 1.425.359,00 |
| 14.08.2026 | 49,17 | 49,82 | 48,99 | 49,47 | 1,02% | 1.629.526,00 |
| 13.08.2026 | 48,16 | 48,98 | 47,92 | 48,97 | 2,73% | 2.256.122,00 |
| 12.08.2026 | 47,30 | 47,85 | 47,19 | 47,67 | 0,21% | 1.030.765,00 |
| 11.08.2026 | 47,77 | 48,54 | 47,54 | 47,57 | -0,88% | 1.035.197,00 |
| 10.08.2026 | 49,47 | 49,69 | 47,74 | 47,99 | -4,36% | 1.854.255,00 |
| 07.08.2026 | 52,22 | 52,22 | 50,13 | 50,18 | -4,49% | 1.844.697,00 |
| 06.08.2026 | 52,16 | 52,77 | 50,97 | 52,54 | 2,82% | 2.058.832,00 |
| 05.08.2026 | 51,81 | 51,94 | 50,74 | 51,10 | -0,80% | 1.655.514,00 |
| 04.08.2026 | 50,82 | 51,72 | 50,25 | 51,51 | -0,16% | 1.483.269,00 |
| 03.08.2026 | 51,91 | 52,63 | 51,22 | 51,59 | 0,00% | 1.429.679,00 |
| 31.07.2026 | 51,41 | 52,03 | 51,29 | 51,59 | -0,90% | 2.118.018,00 |
| 30.07.2026 | 53,40 | 53,40 | 51,74 | 52,06 | -2,60% | 1.207.634,00 |
| 29.07.2026 | 53,34 | 54,80 | 52,84 | 53,45 | -1,20% | 1.507.186,00 |
| 28.07.2026 | 52,50 | 54,26 | 52,21 | 54,10 | 4,00% | 1.330.592,00 |
| 27.07.2026 | 51,62 | 52,28 | 51,51 | 52,02 | 0,77% | 1.189.073,00 |
| 24.07.2026 | 49,15 | 51,79 | 49,15 | 51,62 | 6,19% | 1.699.536,00 |
| 23.07.2026 | 49,93 | 49,94 | 48,08 | 48,61 | -3,17% | 3.801.395,00 |
| 22.07.2026 | 50,61 | 50,82 | 49,88 | 50,20 | -1,14% | 953.645,00 |
| 21.07.2026 | 50,76 | 51,22 | 50,30 | 50,78 | -0,16% | 1.261.850,00 |
| 20.07.2026 | 51,77 | 51,84 | 50,67 | 50,86 | -2,00% | 1.519.074,00 |
| 17.07.2026 | 51,93 | 53,06 | 51,75 | 51,90 | -0,12% | 1.445.652,00 |
| 16.07.2026 | 50,18 | 52,03 | 50,05 | 51,96 | 3,65% | 1.283.074,00 |
| 15.07.2026 | 49,94 | 50,86 | 49,48 | 50,13 | 0,46% | 1.314.620,00 |
| 14.07.2026 | 49,91 | 50,37 | 49,48 | 49,90 | -0,28% | 1.104.874,00 |
| 13.07.2026 | 50,20 | 50,57 | 49,57 | 50,04 | 1,03% | 1.165.673,00 |
| 10.07.2026 | 49,15 | 49,79 | 49,15 | 49,53 | 0,75% | 1.020.738,00 |
| 09.07.2026 | 48,76 | 49,70 | 48,32 | 49,16 | 0,63% | 1.484.818,00 |
| 08.07.2026 | 49,30 | 49,55 | 48,71 | 48,85 | -0,95% | 1.336.500,00 |
| 07.07.2026 | 49,31 | 49,77 | 48,81 | 49,32 | 1,25% | 1.296.195,00 |
| 06.07.2026 | 49,12 | 49,30 | 48,21 | 48,71 | -0,27% | 1.145.997,00 |
| 02.07.2026 | 48,43 | 49,17 | 47,83 | 48,84 | 1,90% | 2.422.441,00 |
| 01.07.2026 | 47,27 | 48,47 | 47,19 | 47,93 | 1,63% | 1.579.517,00 |
| 30.06.2026 | 47,20 | 47,79 | 46,85 | 47,16 | -0,90% | 1.738.252,00 |
| 29.06.2026 | 46,71 | 47,87 | 46,54 | 47,59 | 1,88% | 1.898.773,00 |
| 26.06.2026 | 46,37 | 46,89 | 45,08 | 46,71 | 1,30% | 3.512.025,00 |
| 25.06.2026 | 46,00 | 46,69 | 45,76 | 46,11 | -0,50% | 2.512.164,00 |
| 24.06.2026 | 48,25 | 48,25 | 46,09 | 46,34 | -3,38% | 2.695.547,00 |
| 23.06.2026 | 47,22 | 47,97 | 46,92 | 47,96 | 2,17% | 1.307.808,00 |
| 22.06.2026 | 46,78 | 47,58 | 46,51 | 46,94 | 0,26% | 1.217.740,00 |
| 18.06.2026 | 46,95 | 47,50 | 46,46 | 46,82 | -0,06% | 2.802.885,00 |
| 17.06.2026 | 47,39 | 48,50 | 46,78 | 46,85 | -1,72% | 2.056.463,00 |
| 16.06.2026 | 47,76 | 48,15 | 47,18 | 47,67 | -0,81% | 1.727.975,00 |
| 15.06.2026 | 48,59 | 48,89 | 48,00 | 48,06 | 0,29% | 1.464.192,00 |
| 12.06.2026 | 47,58 | 48,22 | 47,39 | 47,92 | 0,65% | 995.797,00 |
| 11.06.2026 | 47,79 | 47,97 | 47,41 | 47,61 | 0,02% | 970.452,00 |
| 10.06.2026 | 48,04 | 48,38 | 47,60 | 47,60 | -0,19% | 1.281.519,00 |
| 09.06.2026 | 47,25 | 48,23 | 47,01 | 47,69 | 1,36% | 1.397.485,00 |
| 08.06.2026 | 47,09 | 47,64 | 46,89 | 47,05 | -0,74% | 1.305.487,00 |
| 05.06.2026 | 46,30 | 47,68 | 46,13 | 47,40 | 2,98% | 1.411.485,00 |
| 04.06.2026 | 46,29 | 46,73 | 45,77 | 46,03 | 1,34% | 1.396.427,00 |
| 03.06.2026 | 46,15 | 46,49 | 45,32 | 45,42 | -2,20% | 1.310.531,00 |
| 02.06.2026 | 46,29 | 46,76 | 46,13 | 46,44 | 0,04% | 1.216.155,00 |
| 01.06.2026 | 46,96 | 47,18 | 46,28 | 46,42 | -1,96% | 1.407.893,00 |
| 29.05.2026 | 47,40 | 47,79 | 47,08 | 47,35 | -0,44% | 1.858.081,00 |