40,040€
1,26%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 39,41 | 39,41 | 39,40 | 39,40 | -0,37% | - |
| 16.02.2026 | 39,50 | 39,89 | 39,47 | 39,54 | -0,20% | 250,00 |
| 13.02.2026 | 39,53 | 39,81 | 39,13 | 39,62 | -0,45% | 5,00 |
| 12.02.2026 | 40,83 | 41,16 | 38,90 | 39,80 | -3,22% | 147,00 |
| 11.02.2026 | 42,51 | 43,17 | 40,94 | 41,12 | -3,21% | 500,00 |
| 10.02.2026 | 42,48 | 43,08 | 42,04 | 42,48 | -0,18% | - |
| 09.02.2026 | 43,85 | 43,91 | 42,20 | 42,56 | -2,64% | 55,00 |
| 06.02.2026 | 43,04 | 43,91 | 42,81 | 43,71 | 1,52% | 502,00 |
| 05.02.2026 | 43,69 | 44,54 | 42,80 | 43,06 | -2,06% | 722,00 |
| 04.02.2026 | 43,17 | 44,43 | 42,99 | 43,96 | 2,02% | 278,00 |
| 03.02.2026 | 47,53 | 47,92 | 43,03 | 43,09 | -9,43% | 172,00 |
| 02.02.2026 | 46,20 | 47,73 | 46,15 | 47,58 | 2,79% | 40,00 |
| 30.01.2026 | 45,97 | 46,48 | 45,79 | 46,29 | 0,35% | - |
| 29.01.2026 | 47,32 | 47,50 | 45,74 | 46,13 | -1,87% | 220,00 |
| 28.01.2026 | 48,39 | 48,76 | 46,91 | 47,01 | -2,81% | - |
| 27.01.2026 | 49,73 | 50,39 | 48,25 | 48,37 | -3,27% | 92,00 |
| 26.01.2026 | 50,94 | 51,43 | 49,48 | 50,00 | -2,29% | 129,00 |
| 23.01.2026 | 52,21 | 52,58 | 51,02 | 51,17 | -1,96% | 15,00 |
| 22.01.2026 | 52,04 | 52,44 | 51,66 | 52,20 | 0,35% | - |
| 21.01.2026 | 51,30 | 52,80 | 50,99 | 52,02 | 1,32% | - |
| 20.01.2026 | 53,67 | 53,67 | 51,28 | 51,34 | -4,90% | 47,00 |
| 19.01.2026 | 54,04 | 54,16 | 53,92 | 53,98 | -1,53% | - |
| 16.01.2026 | 54,73 | 54,94 | 53,91 | 54,82 | 0,85% | 55,00 |
| 15.01.2026 | 54,93 | 55,38 | 54,01 | 54,36 | -0,93% | - |
| 14.01.2026 | 55,43 | 55,43 | 54,52 | 54,87 | -0,83% | 96,00 |
| 13.01.2026 | 56,77 | 57,09 | 54,85 | 55,33 | -2,17% | 30,00 |
| 12.01.2026 | 57,04 | 57,35 | 55,56 | 56,56 | -1,75% | 507,00 |
| 09.01.2026 | 57,98 | 58,83 | 57,12 | 57,57 | -0,90% | 412,00 |
| 08.01.2026 | 56,95 | 58,69 | 56,91 | 58,09 | 1,23% | - |
| 07.01.2026 | 57,36 | 57,86 | 56,98 | 57,39 | 0,03% | 1.130,00 |
| 06.01.2026 | 56,56 | 57,56 | 56,19 | 57,37 | 0,69% | 138,00 |
| 05.01.2026 | 56,23 | 57,59 | 55,75 | 56,97 | 1,41% | 19,00 |
| 02.01.2026 | 56,57 | 57,04 | 55,76 | 56,18 | -2,34% | 6,00 |
| 29.12.2025 | 57,08 | 57,60 | 56,85 | 57,53 | 1,60% | 734,00 |
| 23.12.2025 | 56,77 | 57,16 | 56,44 | 56,62 | -0,50% | - |
| 22.12.2025 | 56,42 | 57,40 | 56,18 | 56,91 | 0,92% | 131,00 |
| 19.12.2025 | 56,10 | 56,65 | 56,00 | 56,39 | 0,36% | 9,00 |
| 18.12.2025 | 56,44 | 56,80 | 55,84 | 56,18 | -0,50% | - |
| 17.12.2025 | 56,88 | 57,12 | 56,39 | 56,47 | -0,13% | 33,00 |
| 16.12.2025 | 56,54 | 57,02 | 56,22 | 56,54 | -0,15% | - |
| 15.12.2025 | 57,37 | 57,47 | 56,53 | 56,63 | -0,90% | 7,00 |
| 12.12.2025 | 57,41 | 58,00 | 56,99 | 57,14 | -0,10% | - |
| 11.12.2025 | 56,76 | 57,41 | 56,64 | 57,20 | 0,75% | 50,00 |
| 10.12.2025 | 56,03 | 56,93 | 55,92 | 56,77 | 1,10% | - |
| 09.12.2025 | 56,66 | 56,71 | 55,83 | 56,16 | -0,74% | 46,00 |
| 08.12.2025 | 57,19 | 57,35 | 56,32 | 56,58 | -1,14% | - |
| 05.12.2025 | 56,27 | 57,44 | 56,00 | 57,23 | 2,26% | - |
| 04.12.2025 | 56,42 | 56,67 | 55,47 | 55,97 | -0,50% | - |
| 03.12.2025 | 57,48 | 57,98 | 56,15 | 56,25 | -2,10% | - |
| 02.12.2025 | 56,97 | 58,00 | 56,53 | 57,45 | 0,58% | 12,00 |
| 01.12.2025 | 56,42 | 57,55 | 55,98 | 57,12 | 0,55% | 165,00 |
| 28.11.2025 | 56,55 | 57,05 | 56,45 | 56,81 | 0,81% | - |
| 27.11.2025 | 56,39 | 56,49 | 56,35 | 56,35 | -0,58% | - |
| 26.11.2025 | 56,81 | 57,06 | 56,42 | 56,68 | -0,59% | - |
| 25.11.2025 | 55,85 | 57,37 | 55,71 | 57,02 | 1,78% | - |
| 24.11.2025 | 55,68 | 56,34 | 55,09 | 56,02 | 0,44% | 152,00 |
| 21.11.2025 | 54,23 | 56,30 | 54,05 | 55,78 | 3,04% | - |
| 20.11.2025 | 54,74 | 55,11 | 54,02 | 54,13 | -0,77% | 33,00 |
| 19.11.2025 | 54,49 | 55,04 | 54,10 | 54,55 | -0,51% | 63,00 |
| 18.11.2025 | 54,85 | 55,21 | 54,50 | 54,83 | -0,58% | 4,00 |
| 17.11.2025 | 55,37 | 55,98 | 54,71 | 55,15 | 0,12% | 30,00 |
| 14.11.2025 | 56,92 | 56,98 | 55,06 | 55,09 | -2,97% | - |
| 13.11.2025 | 57,33 | 57,33 | 56,19 | 56,77 | -0,83% | - |
| 12.11.2025 | 57,40 | 57,45 | 56,36 | 57,25 | -0,18% | 20,00 |
| 11.11.2025 | 56,66 | 57,41 | 55,98 | 57,35 | 1,29% | - |
| 10.11.2025 | 56,16 | 56,74 | 55,38 | 56,62 | 1,46% | 45,00 |
| 07.11.2025 | 56,17 | 56,37 | 55,25 | 55,81 | -0,65% | - |
| 06.11.2025 | 56,21 | 56,55 | 55,26 | 56,17 | -0,20% | 136,00 |
| 05.11.2025 | 55,05 | 56,60 | 54,47 | 56,29 | 2,49% | 901,00 |
| 04.11.2025 | 53,63 | 55,30 | 53,49 | 54,92 | 1,99% | - |
| 03.11.2025 | 54,17 | 54,71 | 53,10 | 53,85 | -0,27% | 42,00 |
| 31.10.2025 | 53,96 | 54,09 | 53,26 | 54,00 | -0,06% | - |
| 30.10.2025 | 52,62 | 54,63 | 52,28 | 54,03 | 3,12% | 466,00 |
| 29.10.2025 | 56,72 | 56,76 | 51,29 | 52,39 | -7,26% | 1.489,00 |
| 28.10.2025 | 57,01 | 57,41 | 56,37 | 56,49 | -1,04% | 57,00 |
| 27.10.2025 | 58,67 | 58,74 | 57,00 | 57,09 | -2,32% | - |
| 24.10.2025 | 58,28 | 59,27 | 58,08 | 58,44 | 0,30% | 52,00 |
| 23.10.2025 | 58,50 | 58,61 | 57,93 | 58,27 | -0,35% | - |
| 22.10.2025 | 58,37 | 59,35 | 58,15 | 58,47 | 0,79% | 216,00 |
| 21.10.2025 | 58,39 | 58,96 | 57,69 | 58,01 | -0,61% | 484,00 |
| 20.10.2025 | 57,46 | 58,44 | 57,20 | 58,37 | 2,05% | - |
| 17.10.2025 | 55,90 | 57,27 | 55,26 | 57,19 | 0,70% | 1,00 |
| 16.10.2025 | 57,14 | 57,58 | 56,76 | 56,79 | -0,49% | - |
| 15.10.2025 | 58,42 | 58,88 | 57,07 | 57,07 | -2,81% | 36,00 |
| 14.10.2025 | 57,86 | 59,00 | 57,67 | 58,72 | 0,87% | 41,00 |
| 13.10.2025 | 58,08 | 58,49 | 57,33 | 58,22 | 1,06% | 43,00 |
| 10.10.2025 | 59,34 | 59,62 | 57,60 | 57,61 | -2,27% | 1,00 |
| 09.10.2025 | 58,53 | 59,27 | 58,53 | 58,95 | -0,13% | 34,00 |
| 08.10.2025 | 59,01 | 59,17 | 58,23 | 59,02 | 0,37% | 245,00 |
| 07.10.2025 | 57,31 | 59,25 | 56,92 | 58,81 | 2,68% | 19,00 |
| 06.10.2025 | 56,97 | 57,45 | 56,68 | 57,27 | 0,52% | 664,00 |
| 03.10.2025 | 56,79 | 57,42 | 56,39 | 56,98 | 0,41% | 118,00 |
| 02.10.2025 | 56,67 | 57,36 | 56,45 | 56,75 | 0,07% | 18,00 |
| 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 |