75,680€
-0,26%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 75,83 | 75,98 | 75,08 | 75,72 | -0,20% | 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 |
| 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 |