82,790€
0,10%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 82,84 | 83,48 | 82,80 | 82,80 | 0,11% | 9,00 |
| 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 |
| 06.11.2024 | 82,09 | 84,11 | 78,85 | 80,47 | 1,57% | 111,00 |
| 05.11.2024 | 82,56 | 82,61 | 78,90 | 79,23 | -3,84% | 47,00 |
| 04.11.2024 | 81,77 | 84,31 | 80,44 | 82,40 | 0,28% | 217,00 |
| 01.11.2024 | 82,57 | 83,03 | 81,38 | 82,17 | -0,50% | 115,00 |
| 31.10.2024 | 83,33 | 84,16 | 82,56 | 82,58 | -1,20% | 25,00 |
| 30.10.2024 | 83,07 | 84,16 | 81,93 | 83,58 | 0,46% | 1.076,00 |
| 29.10.2024 | 84,07 | 84,19 | 82,74 | 83,19 | -1,16% | 71,00 |
| 28.10.2024 | 83,41 | 84,41 | 82,84 | 84,17 | 1,35% | 13,00 |
| 25.10.2024 | 83,43 | 84,25 | 82,92 | 83,05 | -0,53% | 60,00 |
| 24.10.2024 | 83,17 | 83,84 | 82,72 | 83,49 | 0,15% | - |
| 23.10.2024 | 82,61 | 83,59 | 82,59 | 83,37 | 0,58% | 95,00 |
| 22.10.2024 | 83,65 | 83,80 | 82,60 | 82,89 | -1,12% | 100,00 |
| 21.10.2024 | 83,77 | 84,68 | 83,16 | 83,83 | 0,07% | 833,00 |
| 18.10.2024 | 82,92 | 83,88 | 82,24 | 83,77 | 0,90% | 126,00 |
| 17.10.2024 | 82,65 | 83,54 | 81,75 | 83,02 | 0,41% | 244,00 |
| 16.10.2024 | 81,79 | 82,75 | 81,14 | 82,68 | 1,09% | 1,00 |
| 15.10.2024 | 80,68 | 82,00 | 80,07 | 81,79 | 1,57% | 48,00 |
| 14.10.2024 | 79,36 | 80,69 | 78,73 | 80,52 | 1,51% | 110,00 |
| 11.10.2024 | 79,07 | 80,33 | 78,07 | 79,33 | 0,25% | 17,00 |
| 10.10.2024 | 78,30 | 79,26 | 78,25 | 79,13 | 0,20% | 319,00 |
| 09.10.2024 | 78,20 | 79,13 | 77,72 | 78,97 | 0,73% | 6,00 |
| 08.10.2024 | 76,73 | 78,49 | 76,12 | 78,40 | 2,02% | 1,00 |
| 07.10.2024 | 77,14 | 77,62 | 76,30 | 76,85 | -0,43% | 11,00 |
| 04.10.2024 | 75,97 | 77,24 | 75,88 | 77,18 | 1,67% | - |
| 03.10.2024 | 75,58 | 75,99 | 75,08 | 75,91 | 0,41% | 72,00 |
| 02.10.2024 | 75,44 | 75,73 | 75,04 | 75,60 | -0,05% | 40,00 |
| 01.10.2024 | 75,15 | 76,08 | 74,80 | 75,63 | 0,50% | 18,00 |
| 30.09.2024 | 74,48 | 75,26 | 73,86 | 75,26 | 1,12% | 1,00 |
| 27.09.2024 | 74,36 | 75,31 | 74,16 | 74,43 | 0,26% | 35,00 |
| 26.09.2024 | 74,08 | 74,77 | 73,46 | 74,24 | 0,33% | 10,00 |
| 25.09.2024 | 74,82 | 75,64 | 73,16 | 73,99 | -1,56% | 148,00 |
| 24.09.2024 | 75,91 | 76,18 | 74,86 | 75,17 | -0,94% | 25,00 |
| 23.09.2024 | 75,84 | 76,52 | 75,12 | 75,88 | 0,73% | 7,00 |
| 20.09.2024 | 75,56 | 75,71 | 74,77 | 75,33 | -0,28% | - |
| 19.09.2024 | 76,34 | 76,74 | 75,22 | 75,55 | -0,70% | 212,00 |
| 18.09.2024 | 77,14 | 77,14 | 75,31 | 76,08 | -0,55% | 208,00 |
| 17.09.2024 | 76,38 | 76,98 | 75,91 | 76,50 | 0,12% | - |
| 16.09.2024 | 75,83 | 76,67 | 75,12 | 76,41 | 0,49% | 159,00 |
| 13.09.2024 | 76,00 | 76,41 | 75,26 | 76,04 | -0,08% | 4,00 |
| 12.09.2024 | 75,99 | 76,42 | 75,35 | 76,10 | 0,33% | 100,00 |
| 11.09.2024 | 75,23 | 76,12 | 74,14 | 75,85 | 0,25% | 40,00 |
| 10.09.2024 | 74,19 | 75,66 | 73,56 | 75,66 | 1,46% | 216,00 |
| 09.09.2024 | 73,65 | 75,09 | 73,60 | 74,57 | 1,59% | 41,00 |
| 06.09.2024 | 74,22 | 75,08 | 73,21 | 73,40 | -1,06% | 42,00 |
| 05.09.2024 | 74,34 | 74,67 | 73,53 | 74,19 | -0,24% | - |
| 04.09.2024 | 74,46 | 75,33 | 74,13 | 74,36 | -0,54% | 100,00 |
| 03.09.2024 | 74,52 | 75,33 | 73,20 | 74,77 | 0,35% | 260,00 |
| 02.09.2024 | 74,61 | 74,90 | 74,30 | 74,51 | -0,09% | 2,00 |
| 30.08.2024 | 73,53 | 74,58 | 73,02 | 74,58 | 1,54% | 23,00 |
| 29.08.2024 | 73,16 | 73,85 | 72,30 | 73,45 | 0,58% | 797,00 |
| 28.08.2024 | 73,17 | 73,56 | 72,77 | 73,03 | 0,01% | 66,00 |
| 27.08.2024 | 71,98 | 73,23 | 71,82 | 73,02 | 1,46% | 505,00 |
| 26.08.2024 | 70,87 | 72,58 | 70,87 | 71,97 | 1,56% | 80,00 |
| 23.08.2024 | 70,90 | 71,41 | 70,27 | 70,87 | 0,15% | 27,00 |
| 22.08.2024 | 71,10 | 71,48 | 70,76 | 70,76 | -0,44% | 408,00 |
| 21.08.2024 | 70,69 | 71,10 | 70,25 | 71,07 | 0,72% | - |
| 20.08.2024 | 71,47 | 72,08 | 70,45 | 70,56 | -1,13% | - |
| 19.08.2024 | 71,49 | 72,60 | 71,26 | 71,37 | -0,43% | 27,00 |
| 16.08.2024 | 71,59 | 72,12 | 71,11 | 71,68 | 0,27% | 110,00 |
| 15.08.2024 | 71,09 | 72,30 | 70,61 | 71,48 | 0,85% | 341,00 |
| 14.08.2024 | 71,26 | 71,43 | 70,38 | 70,88 | -0,45% | 370,00 |
| 13.08.2024 | 69,73 | 71,41 | 69,65 | 71,20 | 2,39% | 157,00 |
| 12.08.2024 | 71,07 | 71,60 | 69,36 | 69,54 | -2,24% | 317,00 |
| 09.08.2024 | 70,01 | 71,13 | 69,12 | 71,13 | 1,61% | 30,00 |
| 08.08.2024 | 69,82 | 71,23 | 69,13 | 70,00 | 0,06% | 1,00 |
| 07.08.2024 | 70,62 | 71,58 | 69,75 | 69,96 | -0,08% | 2,00 |
| 06.08.2024 | 67,15 | 71,09 | 66,00 | 70,02 | 5,21% | 30,00 |
| 05.08.2024 | 67,37 | 67,57 | 65,52 | 66,55 | 66,42% | 341,00 |
| 02.08.2024 | 69,47 | 72,11 | 39,58 | 39,99 | -6,34% | 1.211,00 |
| 01.08.2024 | 71,17 | 71,60 | 42,54 | 42,69 | -39,87% | 12,00 |
| 31.07.2024 | 71,32 | 72,21 | 68,13 | 71,00 | -0,06% | 30,00 |
| 30.07.2024 | 70,00 | 71,31 | 69,27 | 71,04 | 1,51% | 93,00 |
| 29.07.2024 | 69,96 | 70,55 | 69,15 | 69,98 | 0,44% | 13,00 |
| 26.07.2024 | 68,83 | 70,45 | 68,15 | 69,67 | 1,43% | 170,00 |
| 25.07.2024 | 69,90 | 70,33 | 68,55 | 68,69 | -1,12% | 208,00 |
| 24.07.2024 | 69,39 | 70,14 | 68,29 | 69,47 | 0,39% | 125,00 |
| 23.07.2024 | 69,09 | 69,75 | 68,63 | 69,20 | -0,04% | 234,00 |
| 22.07.2024 | 69,15 | 69,38 | 67,82 | 69,22 | 0,32% | 56,00 |
| 19.07.2024 | 69,89 | 70,60 | 68,76 | 69,00 | -1,12% | 2,00 |
| 18.07.2024 | 70,77 | 70,83 | 69,77 | 69,78 | -1,29% | - |
| 17.07.2024 | 70,52 | 71,29 | 70,00 | 70,69 | 0,23% | 213,00 |
| 16.07.2024 | 69,98 | 70,75 | 69,72 | 70,53 | 0,92% | 30,00 |
| 15.07.2024 | 70,30 | 70,84 | 69,86 | 69,89 | -0,17% | 57,00 |
| 12.07.2024 | 69,48 | 70,30 | 69,24 | 70,01 | 0,73% | 15,00 |
| 11.07.2024 | 68,31 | 69,57 | 67,69 | 69,50 | 1,85% | 10,00 |
| 10.07.2024 | 68,10 | 68,56 | 67,37 | 68,24 | 0,22% | 125,00 |
| 09.07.2024 | 69,22 | 69,72 | 68,00 | 68,09 | -1,42% | 21,00 |