48,610$
-1,52%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 49,42 | 49,54 | 48,60 | 48,61 | -1,52% | 1.027.635,00 |
| 21.05.2026 | 48,72 | 49,50 | 47,94 | 49,36 | 0,47% | 1.553.837,00 |
| 20.05.2026 | 48,87 | 49,41 | 48,25 | 49,13 | 0,53% | 1.170.765,00 |
| 19.05.2026 | 49,31 | 49,31 | 48,55 | 48,87 | -1,29% | 1.123.322,00 |
| 18.05.2026 | 48,07 | 49,61 | 47,99 | 49,51 | 3,30% | 1.218.786,00 |
| 15.05.2026 | 47,88 | 48,00 | 47,48 | 47,93 | 0,29% | 1.171.856,00 |
| 14.05.2026 | 48,05 | 48,27 | 47,43 | 47,79 | 0,67% | 1.445.195,00 |
| 13.05.2026 | 47,06 | 48,01 | 46,93 | 47,47 | -0,27% | 2.021.647,00 |
| 12.05.2026 | 48,46 | 48,69 | 47,24 | 47,60 | -1,43% | 2.648.300,00 |
| 11.05.2026 | 50,24 | 50,31 | 47,76 | 48,29 | -4,53% | 1.823.416,00 |
| 08.05.2026 | 50,33 | 51,15 | 49,83 | 50,58 | 0,62% | 1.852.995,00 |
| 07.05.2026 | 47,30 | 50,56 | 46,67 | 50,27 | -1,99% | 2.927.264,00 |
| 06.05.2026 | 51,64 | 52,25 | 50,24 | 51,29 | 0,21% | 2.323.291,00 |
| 05.05.2026 | 51,22 | 51,52 | 51,05 | 51,18 | 0,16% | 1.307.364,00 |
| 04.05.2026 | 51,15 | 52,19 | 50,96 | 51,10 | -1,03% | 1.492.576,00 |
| 01.05.2026 | 52,66 | 52,66 | 51,63 | 51,63 | -1,28% | 1.204.353,00 |
| 30.04.2026 | 52,20 | 52,65 | 52,04 | 52,30 | 0,00% | 1.225.217,00 |
| 29.04.2026 | 52,39 | 52,82 | 52,00 | 52,30 | -0,70% | 1.563.572,00 |
| 28.04.2026 | 52,48 | 52,94 | 52,10 | 52,67 | 1,54% | 1.549.496,00 |
| 27.04.2026 | 52,12 | 52,70 | 51,58 | 51,87 | -0,88% | 1.376.035,00 |
| 24.04.2026 | 51,70 | 52,58 | 51,18 | 52,33 | 1,53% | 2.101.451,00 |
| 23.04.2026 | 50,92 | 51,69 | 50,20 | 51,54 | 1,80% | 1.681.668,00 |
| 22.04.2026 | 50,78 | 50,80 | 49,95 | 50,63 | -0,10% | 1.471.118,00 |
| 21.04.2026 | 50,84 | 51,11 | 50,35 | 50,68 | 0,52% | 1.004.116,00 |
| 20.04.2026 | 49,53 | 50,72 | 49,52 | 50,42 | 1,45% | 1.617.525,00 |
| 17.04.2026 | 48,48 | 50,08 | 48,48 | 49,70 | 3,28% | 3.421.402,00 |
| 16.04.2026 | 48,19 | 48,61 | 47,79 | 48,12 | -0,62% | 1.766.631,00 |
| 15.04.2026 | 47,58 | 48,80 | 47,36 | 48,42 | 1,70% | 1.610.779,00 |
| 14.04.2026 | 46,85 | 47,88 | 46,51 | 47,61 | 1,10% | 1.464.676,00 |
| 13.04.2026 | 47,24 | 47,38 | 46,44 | 47,09 | -0,72% | 2.208.981,00 |
| 10.04.2026 | 47,77 | 47,96 | 47,31 | 47,43 | -0,79% | 1.360.204,00 |
| 09.04.2026 | 47,22 | 48,17 | 47,18 | 47,81 | 0,44% | 1.091.094,00 |
| 08.04.2026 | 47,65 | 47,83 | 46,96 | 47,60 | 2,21% | 2.486.948,00 |
| 07.04.2026 | 46,32 | 46,82 | 45,73 | 46,57 | -0,02% | 1.582.686,00 |
| 06.04.2026 | 45,35 | 46,64 | 45,20 | 46,58 | 1,95% | 1.431.828,00 |
| 02.04.2026 | 45,82 | 46,60 | 45,20 | 45,69 | -1,06% | 2.158.547,00 |
| 01.04.2026 | 46,39 | 46,58 | 45,93 | 46,18 | -0,43% | 1.396.910,00 |
| 31.03.2026 | 46,28 | 46,85 | 45,48 | 46,38 | 1,49% | 1.733.220,00 |
| 30.03.2026 | 46,25 | 46,89 | 45,67 | 45,70 | 0,04% | 1.982.687,00 |
| 27.03.2026 | 45,73 | 46,10 | 45,21 | 45,68 | -0,59% | 1.669.004,00 |
| 26.03.2026 | 44,41 | 45,98 | 44,41 | 45,95 | 2,59% | 1.787.045,00 |
| 25.03.2026 | 44,62 | 45,15 | 43,91 | 44,79 | 1,31% | 1.758.554,00 |
| 24.03.2026 | 44,20 | 44,91 | 43,92 | 44,21 | -0,58% | 1.907.535,00 |
| 23.03.2026 | 44,22 | 44,88 | 43,84 | 44,47 | 2,80% | 2.552.680,00 |
| 20.03.2026 | 44,74 | 44,89 | 42,78 | 43,26 | -3,63% | 8.912.780,00 |
| 19.03.2026 | 47,61 | 47,81 | 44,58 | 44,89 | -5,81% | 3.482.978,00 |
| 18.03.2026 | 48,34 | 48,63 | 47,62 | 47,66 | -1,95% | 2.960.661,00 |
| 17.03.2026 | 47,99 | 48,81 | 47,79 | 48,61 | 1,50% | 1.681.638,00 |
| 16.03.2026 | 47,83 | 48,63 | 47,70 | 47,89 | 0,67% | 1.652.277,00 |
| 13.03.2026 | 47,20 | 47,68 | 47,12 | 47,57 | 2,35% | 1.741.385,00 |
| 12.03.2026 | 46,75 | 47,12 | 45,94 | 46,48 | -1,50% | 2.558.510,00 |
| 11.03.2026 | 48,10 | 48,24 | 47,16 | 47,19 | -2,50% | 2.397.066,00 |
| 10.03.2026 | 49,02 | 49,69 | 48,29 | 48,40 | -2,12% | 2.570.892,00 |
| 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 | 1,78% | 1.650.001,00 |
| 23.02.2026 | 52,39 | 52,68 | 50,95 | 51,03 | -2,11% | 2.512.771,00 |
| 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 |