68,810€
-0,37%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 69,00 | 69,27 | 68,20 | 68,81 | -0,37% | 1,00 |
| 01.04.2025 | 68,85 | 69,58 | 68,34 | 69,07 | -0,10% | 61,00 |
| 31.03.2025 | 67,93 | 69,36 | 67,30 | 69,14 | 1,60% | 238,00 |
| 28.03.2025 | 69,52 | 69,77 | 67,68 | 68,05 | -2,29% | 76,00 |
| 27.03.2025 | 69,37 | 69,74 | 68,88 | 69,64 | 0,45% | - |
| 26.03.2025 | 68,68 | 69,91 | 68,59 | 69,33 | 0,72% | 100,00 |
| 25.03.2025 | 68,74 | 69,00 | 68,35 | 68,83 | 0,03% | 21,00 |
| 24.03.2025 | 68,17 | 68,81 | 67,99 | 68,81 | 1,45% | 260,00 |
| 21.03.2025 | 68,69 | 68,71 | 67,57 | 67,83 | -1,09% | 50,00 |
| 20.03.2025 | 68,38 | 69,15 | 68,08 | 68,58 | 0,48% | 1,00 |
| 19.03.2025 | 67,15 | 68,78 | 66,64 | 68,25 | 1,93% | - |
| 18.03.2025 | 66,05 | 67,56 | 65,68 | 66,96 | 1,25% | 303,00 |
| 17.03.2025 | 64,91 | 66,76 | 64,49 | 66,14 | 1,43% | 3,00 |
| 14.03.2025 | 64,60 | 65,53 | 63,76 | 65,20 | 1,41% | 277,00 |
| 13.03.2025 | 62,60 | 65,40 | 62,39 | 64,30 | 2,72% | 166,00 |
| 12.03.2025 | 62,56 | 63,19 | 61,09 | 62,59 | 0,30% | 353,00 |
| 11.03.2025 | 65,41 | 65,73 | 62,40 | 62,40 | -5,12% | - |
| 10.03.2025 | 65,53 | 67,08 | 64,91 | 65,77 | -0,16% | - |
| 07.03.2025 | 65,08 | 66,27 | 64,39 | 65,87 | 0,91% | 75,00 |
| 06.03.2025 | 64,49 | 65,45 | 63,50 | 65,28 | 1,16% | 39,00 |
| 05.03.2025 | 66,11 | 66,12 | 63,83 | 64,53 | -2,00% | 94,00 |
| 04.03.2025 | 68,87 | 68,87 | 65,76 | 65,85 | -4,25% | 499,00 |
| 03.03.2025 | 68,29 | 69,06 | 67,70 | 68,77 | 0,20% | 44,00 |
| 28.02.2025 | 66,62 | 68,64 | 66,61 | 68,63 | 3,14% | 50,00 |
| 27.02.2025 | 65,92 | 67,07 | 65,49 | 66,54 | 1,33% | 1,00 |
| 26.02.2025 | 66,20 | 66,72 | 65,47 | 65,67 | -0,44% | 4,00 |
| 25.02.2025 | 66,27 | 67,26 | 65,54 | 65,96 | -0,51% | 45,00 |
| 24.02.2025 | 66,81 | 67,73 | 65,82 | 66,30 | -0,87% | 241,00 |
| 21.02.2025 | 66,58 | 67,59 | 66,25 | 66,88 | 0,47% | - |
| 20.02.2025 | 66,41 | 66,91 | 66,00 | 66,56 | -0,06% | 2,00 |
| 19.02.2025 | 66,68 | 66,86 | 65,84 | 66,60 | -0,05% | 300,00 |
| 18.02.2025 | 66,06 | 67,35 | 65,51 | 66,64 | 0,99% | 123,00 |
| 17.02.2025 | 65,82 | 66,46 | 65,77 | 65,98 | 0,53% | 3,00 |
| 14.02.2025 | 67,62 | 67,84 | 65,46 | 65,64 | -2,48% | 24,00 |
| 13.02.2025 | 69,70 | 70,11 | 67,27 | 67,31 | -3,52% | 184,00 |
| 12.02.2025 | 70,60 | 71,20 | 69,31 | 69,76 | -1,40% | 744,00 |
| 11.02.2025 | 80,03 | 80,14 | 65,35 | 70,75 | -11,72% | 4.149,00 |
| 10.02.2025 | 80,89 | 81,50 | 80,05 | 80,14 | -0,74% | 83,00 |
| 07.02.2025 | 79,61 | 81,21 | 79,43 | 80,74 | 1,35% | 42,00 |
| 06.02.2025 | 79,27 | 79,78 | 79,04 | 79,67 | 0,88% | 40,00 |
| 05.02.2025 | 78,25 | 79,11 | 78,04 | 78,97 | 0,50% | 75,00 |
| 04.02.2025 | 79,40 | 79,42 | 78,04 | 78,58 | -1,12% | 31,00 |
| 03.02.2025 | 78,37 | 79,67 | 77,63 | 79,47 | 1,23% | 4,00 |
| 31.01.2025 | 79,16 | 79,42 | 78,36 | 78,51 | -0,45% | 44,00 |
| 30.01.2025 | 77,56 | 79,09 | 76,97 | 78,86 | 1,70% | 3,00 |
| 29.01.2025 | 76,98 | 78,08 | 76,65 | 77,54 | 0,54% | 28,00 |
| 28.01.2025 | 77,46 | 78,05 | 76,86 | 77,12 | -0,30% | - |
| 27.01.2025 | 75,15 | 77,45 | 74,61 | 77,36 | 2,48% | 334,00 |
| 24.01.2025 | 75,79 | 75,91 | 75,02 | 75,48 | -0,76% | 1,00 |
| 23.01.2025 | 75,40 | 76,12 | 75,32 | 76,06 | 0,83% | 5,00 |
| 22.01.2025 | 75,83 | 75,98 | 75,08 | 75,43 | -0,59% | 317,00 |
| 21.01.2025 | 76,15 | 77,60 | 75,64 | 75,88 | -0,05% | 200,00 |
| 20.01.2025 | 76,45 | 76,98 | 75,81 | 75,91 | -0,86% | 11,00 |
| 17.01.2025 | 76,61 | 77,15 | 76,09 | 76,57 | 0,20% | 48,00 |
| 16.01.2025 | 75,94 | 76,63 | 75,24 | 76,41 | 0,72% | 109,00 |
| 15.01.2025 | 76,16 | 77,33 | 75,75 | 75,87 | -0,28% | 3,00 |
| 14.01.2025 | 76,82 | 76,99 | 75,54 | 76,08 | -1,07% | - |
| 13.01.2025 | 75,38 | 76,95 | 74,80 | 76,90 | 2,02% | 27,00 |
| 10.01.2025 | 77,03 | 77,13 | 75,10 | 75,38 | -2,09% | - |
| 09.01.2025 | 76,94 | 77,07 | 76,77 | 76,99 | 0,22% | - |
| 08.01.2025 | 76,62 | 77,13 | 76,31 | 76,82 | 0,42% | 15,00 |
| 07.01.2025 | 75,97 | 77,16 | 75,74 | 76,50 | 0,57% | 62,00 |
| 06.01.2025 | 77,81 | 77,85 | 75,90 | 76,06 | -2,35% | 715,00 |
| 03.01.2025 | 78,07 | 78,36 | 77,43 | 77,89 | -0,19% | 70,00 |
| 02.01.2025 | 78,07 | 79,50 | 77,72 | 78,04 | 1,15% | 99,00 |
| 30.12.2024 | 78,02 | 78,27 | 77,08 | 77,15 | -1,41% | 57,00 |
| 27.12.2024 | 78,97 | 79,74 | 78,09 | 78,25 | 0,04% | 3,00 |
| 23.12.2024 | 78,29 | 78,95 | 77,52 | 78,22 | 0,31% | 54,00 |
| 20.12.2024 | 77,22 | 78,31 | 76,63 | 77,98 | 0,81% | 129,00 |
| 19.12.2024 | 77,48 | 78,37 | 77,33 | 77,35 | -0,28% | 2,00 |
| 18.12.2024 | 79,28 | 80,46 | 77,56 | 77,56 | -2,03% | 171,00 |
| 17.12.2024 | 78,89 | 79,54 | 78,28 | 79,17 | 0,13% | 39,00 |
| 16.12.2024 | 80,06 | 80,61 | 79,02 | 79,07 | -1,31% | 193,00 |
| 13.12.2024 | 81,17 | 81,58 | 79,97 | 80,12 | -1,22% | 65,00 |
| 12.12.2024 | 81,02 | 81,91 | 80,80 | 81,11 | -0,12% | - |
| 11.12.2024 | 80,61 | 81,29 | 80,05 | 81,21 | 0,75% | - |
| 10.12.2024 | 79,32 | 81,04 | 78,85 | 80,61 | 1,58% | 541,00 |
| 09.12.2024 | 80,53 | 81,03 | 79,19 | 79,35 | -1,79% | 47,00 |
| 06.12.2024 | 80,79 | 81,28 | 79,53 | 80,80 | 0,01% | 1,00 |
| 05.12.2024 | 81,08 | 81,59 | 80,04 | 80,79 | -0,31% | 7,00 |
| 04.12.2024 | 81,21 | 81,65 | 79,31 | 81,04 | -0,13% | 230,00 |
| 03.12.2024 | 81,13 | 81,45 | 80,72 | 81,15 | 0,12% | - |
| 02.12.2024 | 80,98 | 81,53 | 80,26 | 81,05 | 0,37% | 3,00 |
| 29.11.2024 | 81,10 | 81,52 | 80,40 | 80,75 | -0,65% | 6,00 |
| 28.11.2024 | 81,20 | 81,32 | 81,11 | 81,28 | 0,40% | - |
| 27.11.2024 | 81,09 | 81,38 | 80,43 | 80,96 | -0,07% | - |
| 26.11.2024 | 80,61 | 81,26 | 79,92 | 81,02 | 0,65% | 185,00 |
| 25.11.2024 | 82,84 | 83,48 | 80,12 | 80,50 | -2,68% | 70,00 |
| 22.11.2024 | 81,71 | 82,99 | 81,53 | 82,71 | 1,36% | 65,00 |
| 21.11.2024 | 81,45 | 82,35 | 80,26 | 81,60 | 0,09% | - |
| 20.11.2024 | 81,50 | 81,71 | 80,79 | 81,53 | 0,38% | 1,00 |
| 19.11.2024 | 83,51 | 83,81 | 80,89 | 81,22 | -2,67% | 164,00 |
| 18.11.2024 | 83,37 | 83,71 | 82,51 | 83,45 | 0,08% | 14,00 |
| 15.11.2024 | 83,49 | 84,09 | 82,59 | 83,39 | -0,89% | 2,00 |
| 14.11.2024 | 84,15 | 85,27 | 83,73 | 84,14 | 0,05% | 260,00 |
| 13.11.2024 | 82,30 | 84,15 | 82,21 | 84,09 | 2,05% | 158,00 |
| 12.11.2024 | 83,35 | 84,07 | 82,39 | 82,40 | -1,07% | 37,00 |
| 11.11.2024 | 82,28 | 84,01 | 81,67 | 83,29 | 1,26% | 82,00 |
| 08.11.2024 | 80,44 | 82,88 | 80,35 | 82,25 | 2,51% | 32,00 |
| 07.11.2024 | 80,59 | 81,74 | 79,02 | 80,24 | -0,29% | 268,00 |