56,690€
-0,02%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 55,84 | 56,71 | 55,60 | 56,71 | 0,81% | 10,00 |
| 30.09.2025 | 56,04 | 58,22 | 55,60 | 56,25 | 0,28% | 1.024,00 |
| 29.09.2025 | 54,94 | 56,27 | 54,62 | 56,10 | 2,31% | 120,00 |
| 26.09.2025 | 54,64 | 55,16 | 54,48 | 54,83 | 0,28% | - |
| 25.09.2025 | 54,64 | 55,45 | 54,37 | 54,68 | 0,09% | - |
| 24.09.2025 | 53,93 | 54,75 | 53,90 | 54,63 | 1,80% | 87,00 |
| 23.09.2025 | 54,81 | 55,23 | 53,57 | 53,66 | -1,86% | 67,00 |
| 22.09.2025 | 55,39 | 55,54 | 54,51 | 54,68 | -1,34% | 252,00 |
| 19.09.2025 | 56,30 | 57,00 | 55,36 | 55,42 | -1,19% | 12,00 |
| 18.09.2025 | 57,09 | 57,23 | 56,05 | 56,09 | -1,24% | - |
| 17.09.2025 | 56,04 | 57,26 | 56,00 | 56,79 | 1,38% | - |
| 16.09.2025 | 56,88 | 56,88 | 55,47 | 56,02 | -1,49% | 220,00 |
| 15.09.2025 | 57,45 | 57,63 | 56,56 | 56,87 | -0,58% | 55,00 |
| 12.09.2025 | 58,25 | 58,50 | 56,73 | 57,20 | 0,18% | 215,00 |
| 11.09.2025 | 56,77 | 57,38 | 56,26 | 57,10 | 0,38% | 151,00 |
| 10.09.2025 | 58,28 | 58,53 | 56,78 | 56,88 | -2,96% | - |
| 09.09.2025 | 58,61 | 59,75 | 58,28 | 58,62 | 0,45% | 265,00 |
| 08.09.2025 | 58,68 | 58,87 | 57,55 | 58,36 | -0,44% | - |
| 05.09.2025 | 58,94 | 59,56 | 58,18 | 58,62 | -0,69% | - |
| 04.09.2025 | 58,47 | 59,57 | 58,37 | 59,03 | 0,91% | - |
| 03.09.2025 | 58,50 | 58,77 | 57,93 | 58,49 | -0,44% | - |
| 02.09.2025 | 59,65 | 60,39 | 58,31 | 58,75 | -1,58% | - |
| 01.09.2025 | 59,59 | 59,99 | 59,10 | 59,70 | 0,11% | 8,00 |
| 29.08.2025 | 59,70 | 60,32 | 59,34 | 59,63 | -0,13% | 30,00 |
| 28.08.2025 | 60,02 | 60,38 | 59,47 | 59,71 | -0,49% | - |
| 27.08.2025 | 60,26 | 60,98 | 59,98 | 60,00 | -0,27% | - |
| 26.08.2025 | 61,06 | 61,42 | 59,88 | 60,16 | -1,80% | 1,00 |
| 25.08.2025 | 61,30 | 61,48 | 60,35 | 61,26 | 0,02% | - |
| 22.08.2025 | 60,04 | 61,35 | 59,85 | 61,25 | 2,33% | 44,00 |
| 21.08.2025 | 59,88 | 60,21 | 59,21 | 59,86 | 0,06% | - |
| 20.08.2025 | 59,44 | 60,21 | 59,15 | 59,82 | 0,57% | 58,00 |
| 19.08.2025 | 59,75 | 60,16 | 59,31 | 59,48 | -0,56% | - |
| 18.08.2025 | 60,57 | 60,87 | 59,81 | 59,82 | -1,21% | - |
| 15.08.2025 | 62,17 | 62,51 | 60,43 | 60,55 | -1,54% | 3,00 |
| 14.08.2025 | 62,12 | 62,34 | 61,41 | 61,50 | -1,20% | - |
| 13.08.2025 | 61,42 | 62,31 | 60,77 | 62,25 | 1,25% | - |
| 12.08.2025 | 60,19 | 61,56 | 59,75 | 61,48 | 2,06% | 7,00 |
| 11.08.2025 | 60,87 | 61,70 | 59,61 | 60,24 | -1,38% | 37,00 |
| 08.08.2025 | 60,21 | 61,15 | 59,56 | 61,08 | 1,59% | 4,00 |
| 07.08.2025 | 59,90 | 61,87 | 59,86 | 60,13 | 0,23% | 89,00 |
| 06.08.2025 | 62,64 | 62,71 | 59,95 | 59,99 | -3,87% | - |
| 05.08.2025 | 68,49 | 69,61 | 61,26 | 62,40 | -8,52% | 527,00 |
| 04.08.2025 | 68,33 | 68,66 | 67,78 | 68,22 | 0,70% | - |
| 01.08.2025 | 69,30 | 69,31 | 67,29 | 67,74 | -2,57% | 128,00 |
| 31.07.2025 | 70,70 | 70,91 | 69,43 | 69,53 | -1,56% | 53,00 |
| 30.07.2025 | 70,72 | 71,52 | 70,45 | 70,63 | -0,14% | 37,00 |
| 29.07.2025 | 70,81 | 71,52 | 70,48 | 70,73 | 0,20% | 80,00 |
| 28.07.2025 | 70,09 | 70,81 | 69,95 | 70,59 | 1,16% | 69,00 |
| 25.07.2025 | 68,06 | 69,91 | 68,06 | 69,78 | 2,04% | 52,00 |
| 24.07.2025 | 69,09 | 69,55 | 68,18 | 68,39 | -1,31% | 139,00 |
| 23.07.2025 | 69,64 | 70,00 | 68,09 | 69,29 | -0,24% | - |
| 22.07.2025 | 68,52 | 69,52 | 68,24 | 69,46 | 1,40% | 316,00 |
| 21.07.2025 | 69,12 | 69,67 | 68,33 | 68,50 | -0,88% | 205,00 |
| 18.07.2025 | 69,56 | 69,60 | 68,81 | 69,11 | -0,75% | - |
| 17.07.2025 | 68,27 | 69,79 | 68,13 | 69,63 | 2,13% | 22,00 |
| 16.07.2025 | 67,62 | 68,36 | 67,01 | 68,18 | 0,44% | - |
| 15.07.2025 | 68,11 | 68,52 | 67,65 | 67,88 | -0,40% | 13,00 |
| 14.07.2025 | 67,02 | 68,64 | 66,97 | 68,15 | 1,26% | 30,00 |
| 11.07.2025 | 68,37 | 68,49 | 66,85 | 67,30 | -1,92% | 80,00 |
| 10.07.2025 | 68,05 | 69,34 | 67,94 | 68,61 | 0,51% | 104,00 |
| 09.07.2025 | 68,11 | 68,62 | 67,84 | 68,27 | 0,20% | - |
| 08.07.2025 | 68,86 | 69,28 | 68,02 | 68,13 | -1,16% | 10,00 |
| 07.07.2025 | 69,01 | 69,79 | 68,77 | 68,93 | 0,25% | 27,00 |
| 04.07.2025 | 68,98 | 68,99 | 68,67 | 68,76 | -1,19% | - |
| 03.07.2025 | 68,95 | 69,81 | 68,85 | 69,59 | 1,07% | - |
| 02.07.2025 | 69,97 | 70,38 | 68,37 | 68,85 | -1,45% | 933,00 |
| 01.07.2025 | 69,03 | 70,28 | 68,43 | 69,87 | 1,03% | 24,00 |
| 30.06.2025 | 69,25 | 69,38 | 68,52 | 69,16 | 0,04% | 20,00 |
| 27.06.2025 | 68,58 | 69,13 | 67,90 | 69,13 | 1,07% | - |
| 26.06.2025 | 69,19 | 69,35 | 67,56 | 68,40 | -1,35% | - |
| 25.06.2025 | 70,76 | 70,86 | 69,18 | 69,33 | -2,17% | - |
| 24.06.2025 | 69,84 | 70,88 | 69,41 | 70,87 | 1,93% | 14,00 |
| 23.06.2025 | 68,89 | 70,34 | 68,83 | 69,52 | -0,10% | 278,00 |
| 20.06.2025 | 69,64 | 70,24 | 69,26 | 69,59 | 0,40% | 2,00 |
| 19.06.2025 | 70,01 | 70,05 | 69,31 | 69,31 | -1,15% | - |
| 18.06.2025 | 69,97 | 70,96 | 69,83 | 70,12 | 0,10% | 4,00 |
| 17.06.2025 | 70,26 | 70,41 | 69,05 | 70,05 | 0,05% | 191,00 |
| 16.06.2025 | 69,09 | 70,06 | 68,66 | 70,01 | 2,02% | - |
| 13.06.2025 | 69,17 | 69,60 | 68,46 | 68,63 | -1,77% | - |
| 12.06.2025 | 69,92 | 70,11 | 69,09 | 69,86 | -1,02% | - |
| 11.06.2025 | 70,83 | 71,22 | 70,11 | 70,58 | -0,62% | 2,00 |
| 10.06.2025 | 71,14 | 71,77 | 70,61 | 71,02 | -0,73% | 12,00 |
| 09.06.2025 | 71,03 | 71,74 | 70,59 | 71,54 | 0,39% | 44,00 |
| 06.06.2025 | 70,64 | 71,68 | 70,21 | 71,26 | 1,23% | 91,00 |
| 05.06.2025 | 70,39 | 70,80 | 69,67 | 70,40 | -0,14% | - |
| 04.06.2025 | 70,52 | 70,92 | 69,97 | 70,50 | -0,04% | 20,00 |
| 03.06.2025 | 69,05 | 70,61 | 68,35 | 70,52 | 2,17% | 1,00 |
| 02.06.2025 | 69,69 | 69,84 | 68,07 | 69,02 | -1,42% | 9,00 |
| 30.05.2025 | 69,14 | 70,12 | 68,47 | 70,02 | 1,80% | - |
| 29.05.2025 | 72,03 | 72,03 | 68,31 | 68,78 | -2,89% | - |
| 28.05.2025 | 70,60 | 71,22 | 70,30 | 70,83 | 0,48% | - |
| 27.05.2025 | 69,36 | 70,53 | 68,63 | 70,49 | 1,45% | - |
| 26.05.2025 | 69,29 | 69,96 | 69,27 | 69,49 | 0,86% | 15,00 |
| 23.05.2025 | 69,16 | 69,76 | 68,13 | 68,90 | -0,68% | 72,00 |
| 22.05.2025 | 69,89 | 70,13 | 68,70 | 69,37 | -0,88% | - |
| 21.05.2025 | 70,86 | 71,22 | 69,90 | 69,98 | -2,03% | 155,00 |
| 20.05.2025 | 71,83 | 72,69 | 71,13 | 71,43 | -0,86% | 1,00 |
| 19.05.2025 | 70,89 | 72,36 | 70,19 | 72,05 | 0,73% | 83,00 |
| 16.05.2025 | 70,06 | 71,64 | 69,94 | 71,53 | 1,63% | 750,00 |
| 15.05.2025 | 69,36 | 70,45 | 69,12 | 70,38 | 0,86% | 793,00 |