38,030€
4,09%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 36,70 | 38,32 | 36,15 | 38,05 | 4,15% | 138,00 |
| 24.07.2026 | 35,19 | 36,86 | 35,18 | 36,54 | 3,60% | 348,00 |
| 23.07.2026 | 35,41 | 35,76 | 35,16 | 35,27 | -0,45% | 1,00 |
| 22.07.2026 | 36,42 | 37,31 | 35,29 | 35,43 | -2,73% | 50,00 |
| 21.07.2026 | 37,15 | 37,18 | 36,29 | 36,42 | -1,51% | 135,00 |
| 20.07.2026 | 36,79 | 37,23 | 36,19 | 36,98 | 0,82% | - |
| 17.07.2026 | 37,24 | 38,21 | 36,49 | 36,68 | -1,74% | 9,00 |
| 16.07.2026 | 35,86 | 37,38 | 35,79 | 37,33 | 4,19% | - |
| 15.07.2026 | 35,52 | 37,02 | 35,47 | 35,83 | 0,52% | 91,00 |
| 14.07.2026 | 36,78 | 36,78 | 35,18 | 35,65 | -3,47% | 292,00 |
| 13.07.2026 | 36,68 | 37,56 | 36,52 | 36,93 | 0,81% | 50,00 |
| 10.07.2026 | 36,37 | 37,28 | 36,34 | 36,63 | 0,98% | - |
| 09.07.2026 | 35,83 | 36,34 | 35,11 | 36,28 | 1,54% | - |
| 08.07.2026 | 37,24 | 37,46 | 35,64 | 35,73 | -4,26% | 1,00 |
| 07.07.2026 | 36,12 | 37,97 | 36,10 | 37,32 | 3,61% | 89,00 |
| 06.07.2026 | 36,63 | 36,74 | 35,43 | 36,02 | -1,38% | 1,00 |
| 03.07.2026 | 36,64 | 36,65 | 36,48 | 36,52 | 0,21% | - |
| 02.07.2026 | 35,83 | 36,61 | 35,72 | 36,45 | 1,74% | 40,00 |
| 01.07.2026 | 33,98 | 36,11 | 33,95 | 35,82 | 5,45% | 1.463,00 |
| 30.06.2026 | 33,99 | 34,30 | 33,11 | 33,97 | 0,59% | 150,00 |
| 29.06.2026 | 34,03 | 34,59 | 33,61 | 33,77 | 0,54% | 30,00 |
| 26.06.2026 | 33,39 | 33,78 | 32,99 | 33,59 | -0,25% | 251,00 |
| 25.06.2026 | 34,00 | 34,66 | 33,54 | 33,68 | -0,91% | 70,00 |
| 24.06.2026 | 33,43 | 34,41 | 33,41 | 33,99 | 1,83% | 60,00 |
| 23.06.2026 | 32,94 | 33,72 | 32,85 | 33,38 | 1,85% | 91,00 |
| 22.06.2026 | 33,64 | 33,90 | 32,76 | 32,77 | -1,38% | 325,00 |
| 19.06.2026 | 33,35 | 33,54 | 33,23 | 33,23 | -0,67% | 294,00 |
| 18.06.2026 | 33,65 | 34,04 | 32,98 | 33,46 | -1,23% | 51,00 |
| 17.06.2026 | 34,02 | 35,01 | 33,58 | 33,87 | -0,37% | 35,00 |
| 16.06.2026 | 33,66 | 34,24 | 33,43 | 34,00 | 1,16% | 22,00 |
| 15.06.2026 | 34,09 | 34,55 | 33,47 | 33,61 | -0,19% | 90,00 |
| 12.06.2026 | 33,19 | 33,72 | 32,78 | 33,67 | 0,79% | 160,00 |
| 11.06.2026 | 33,48 | 33,71 | 32,94 | 33,41 | -0,30% | 24,00 |
| 10.06.2026 | 34,59 | 34,59 | 33,49 | 33,51 | -3,01% | 461,00 |
| 09.06.2026 | 34,29 | 34,84 | 33,61 | 34,55 | 0,17% | 114,00 |
| 08.06.2026 | 35,39 | 35,91 | 34,38 | 34,49 | -3,17% | 318,00 |
| 05.06.2026 | 35,70 | 36,06 | 35,24 | 35,62 | -0,04% | 170,00 |
| 04.06.2026 | 35,20 | 36,58 | 35,20 | 35,63 | 1,71% | - |
| 03.06.2026 | 36,53 | 36,64 | 34,75 | 35,03 | -3,49% | - |
| 02.06.2026 | 37,34 | 37,53 | 35,81 | 36,30 | -3,06% | 187,00 |
| 01.06.2026 | 36,92 | 37,65 | 36,43 | 37,44 | 1,12% | 36,00 |
| 29.05.2026 | 36,27 | 37,36 | 35,60 | 37,03 | 2,58% | 2,00 |
| 28.05.2026 | 36,21 | 36,44 | 35,65 | 36,10 | -0,10% | - |
| 27.05.2026 | 36,33 | 36,82 | 36,08 | 36,13 | -0,52% | 152,00 |
| 26.05.2026 | 37,70 | 37,79 | 36,27 | 36,32 | -3,88% | 7,00 |
| 25.05.2026 | 37,72 | 37,81 | 37,50 | 37,79 | 0,80% | 82,00 |
| 22.05.2026 | 37,63 | 38,34 | 37,45 | 37,49 | -0,31% | 100,00 |
| 21.05.2026 | 36,76 | 37,76 | 35,95 | 37,60 | 1,25% | 11,00 |
| 20.05.2026 | 37,49 | 37,69 | 36,50 | 37,14 | 0,26% | - |
| 19.05.2026 | 37,18 | 38,58 | 36,95 | 37,04 | 0,34% | 1.380,00 |
| 18.05.2026 | 35,70 | 37,12 | 35,63 | 36,92 | 2,87% | - |
| 15.05.2026 | 35,82 | 36,84 | 35,56 | 35,89 | -1,21% | 91,00 |
| 14.05.2026 | 36,49 | 36,75 | 35,98 | 36,33 | 0,22% | 9,00 |
| 13.05.2026 | 36,64 | 36,89 | 35,66 | 36,25 | 0,40% | - |
| 12.05.2026 | 36,00 | 36,51 | 35,75 | 36,10 | 0,40% | 694,00 |
| 11.05.2026 | 36,91 | 37,19 | 35,36 | 35,96 | -2,36% | 904,00 |
| 08.05.2026 | 40,28 | 41,76 | 36,74 | 36,83 | -8,08% | 485,00 |
| 07.05.2026 | 38,93 | 40,15 | 38,81 | 40,06 | 1,84% | 219,00 |
| 06.05.2026 | 39,81 | 40,05 | 39,09 | 39,34 | -1,71% | 2,00 |
| 05.05.2026 | 43,04 | 43,04 | 39,77 | 40,02 | -0,93% | 26,00 |
| 04.05.2026 | 39,72 | 40,74 | 39,48 | 40,40 | 1,75% | 7,00 |
| 30.04.2026 | 39,38 | 39,77 | 38,68 | 39,70 | 0,30% | - |
| 29.04.2026 | 39,65 | 39,94 | 39,12 | 39,58 | 0,09% | 40,00 |
| 28.04.2026 | 38,97 | 39,87 | 38,96 | 39,55 | 1,68% | 31,00 |
| 27.04.2026 | 38,93 | 39,58 | 38,47 | 38,89 | -0,29% | 311,00 |
| 24.04.2026 | 39,13 | 39,17 | 38,28 | 39,01 | -0,90% | - |
| 23.04.2026 | 40,63 | 40,98 | 38,76 | 39,36 | -2,72% | 1,00 |
| 22.04.2026 | 40,77 | 41,30 | 39,89 | 40,46 | -0,76% | - |
| 21.04.2026 | 41,08 | 41,61 | 40,59 | 40,77 | -0,26% | 15,00 |
| 20.04.2026 | 40,99 | 41,49 | 40,72 | 40,88 | -0,57% | - |
| 17.04.2026 | 41,38 | 41,69 | 40,90 | 41,11 | -0,07% | 30,00 |
| 16.04.2026 | 40,97 | 41,73 | 40,97 | 41,14 | -0,02% | - |
| 15.04.2026 | 39,82 | 41,65 | 39,81 | 41,15 | 3,57% | 183,00 |
| 14.04.2026 | 39,43 | 40,19 | 39,05 | 39,73 | 1,62% | 244,00 |
| 13.04.2026 | 36,92 | 39,23 | 36,65 | 39,10 | 4,84% | 115,00 |
| 10.04.2026 | 38,70 | 38,93 | 37,08 | 37,29 | -2,95% | 197,00 |
| 09.04.2026 | 40,49 | 40,97 | 38,23 | 38,43 | -5,15% | 249,00 |
| 08.04.2026 | 40,48 | 40,61 | 39,78 | 40,51 | 1,29% | 80,00 |
| 07.04.2026 | 40,48 | 40,75 | 39,61 | 40,00 | -0,04% | 37,00 |
| 02.04.2026 | 38,75 | 40,04 | 38,59 | 40,01 | 2,64% | 174,00 |
| 01.04.2026 | 40,64 | 40,78 | 38,39 | 38,99 | -3,88% | 13,00 |
| 31.03.2026 | 41,73 | 41,89 | 40,47 | 40,56 | -2,06% | - |
| 30.03.2026 | 40,81 | 41,86 | 40,66 | 41,41 | 1,03% | 111,00 |
| 27.03.2026 | 41,20 | 41,23 | 40,02 | 40,99 | 0,20% | 108,00 |
| 26.03.2026 | 41,01 | 41,86 | 40,50 | 40,91 | -0,96% | 73,00 |
| 25.03.2026 | 42,50 | 43,40 | 40,87 | 41,30 | -2,73% | 60,00 |
| 24.03.2026 | 42,92 | 43,03 | 41,84 | 42,46 | -1,76% | - |
| 23.03.2026 | 42,77 | 44,05 | 42,43 | 43,23 | 0,50% | 295,00 |
| 20.03.2026 | 42,58 | 43,19 | 42,17 | 43,01 | 1,82% | 70,00 |
| 19.03.2026 | 43,12 | 43,80 | 41,97 | 42,24 | -1,61% | 7,00 |
| 18.03.2026 | 43,78 | 43,86 | 42,47 | 42,93 | -1,32% | 50,00 |
| 17.03.2026 | 43,78 | 45,12 | 43,51 | 43,51 | -0,78% | - |
| 16.03.2026 | 43,77 | 43,94 | 43,26 | 43,85 | 1,13% | 418,00 |
| 13.03.2026 | 42,91 | 43,58 | 42,80 | 43,36 | 0,87% | 34,00 |
| 12.03.2026 | 43,09 | 44,48 | 42,95 | 42,98 | -0,82% | 10,00 |
| 11.03.2026 | 43,56 | 44,34 | 43,00 | 43,34 | -0,07% | - |
| 10.03.2026 | 44,06 | 44,48 | 42,23 | 43,37 | -1,98% | - |
| 09.03.2026 | 43,73 | 44,25 | 43,40 | 44,24 | 0,91% | 148,00 |
| 06.03.2026 | 43,64 | 44,66 | 42,60 | 43,84 | 0,59% | 200,00 |
| 05.03.2026 | 43,05 | 43,98 | 42,94 | 43,59 | 0,37% | 414,00 |