56,380€
-0,53%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |