32,770€
-3,60%
Echtzeit-Aktienkurs Fidelity National Information Services
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 33,88 | 34,24 | 32,97 | 33,03 | -2,84% | 97,00 |
| 08.09.2026 | 35,75 | 36,07 | 33,88 | 34,00 | -5,02% | 84,00 |
| 07.09.2026 | 35,82 | 35,99 | 35,78 | 35,79 | -0,61% | 6,00 |
| 04.09.2026 | 36,36 | 36,44 | 35,27 | 36,01 | -0,95% | - |
| 03.09.2026 | 36,16 | 36,78 | 35,67 | 36,36 | 0,93% | 156,00 |
| 02.09.2026 | 35,23 | 36,50 | 34,94 | 36,02 | 2,23% | 6,00 |
| 01.09.2026 | 35,43 | 35,46 | 34,68 | 35,24 | -0,07% | 69,00 |
| 31.08.2026 | 35,40 | 35,94 | 35,13 | 35,26 | -1,56% | 72,00 |
| 28.08.2026 | 34,84 | 35,98 | 34,77 | 35,82 | 2,58% | 348,00 |
| 27.08.2026 | 34,92 | 35,15 | 34,49 | 34,92 | 0,24% | - |
| 26.08.2026 | 34,70 | 34,97 | 34,42 | 34,84 | 1,01% | 15,00 |
| 25.08.2026 | 35,54 | 35,86 | 34,33 | 34,49 | -2,90% | 947,00 |
| 24.08.2026 | 35,48 | 36,17 | 35,40 | 35,52 | 0,48% | 1.267,00 |
| 21.08.2026 | 34,99 | 35,95 | 34,71 | 35,35 | 1,43% | 484,00 |
| 20.08.2026 | 34,87 | 35,23 | 34,42 | 34,85 | -0,68% | 174,00 |
| 19.08.2026 | 35,31 | 36,21 | 34,98 | 35,09 | -2,17% | 447,00 |
| 18.08.2026 | 35,65 | 36,48 | 35,50 | 35,87 | 0,42% | 101,00 |
| 17.08.2026 | 37,04 | 37,22 | 35,59 | 35,72 | -3,85% | 527,00 |
| 14.08.2026 | 38,24 | 38,38 | 37,01 | 37,15 | -2,84% | 663,00 |
| 13.08.2026 | 36,50 | 38,35 | 36,27 | 38,23 | 4,87% | 8,00 |
| 12.08.2026 | 37,06 | 37,11 | 35,90 | 36,46 | -1,70% | - |
| 11.08.2026 | 36,83 | 37,39 | 36,45 | 37,09 | 0,80% | 35,00 |
| 10.08.2026 | 37,01 | 37,26 | 36,13 | 36,79 | -0,37% | 70,00 |
| 07.08.2026 | 37,09 | 37,41 | 36,46 | 36,93 | 0,15% | 11,00 |
| 06.08.2026 | 37,20 | 37,47 | 36,08 | 36,87 | 0,01% | 114,00 |
| 05.08.2026 | 37,85 | 38,49 | 36,45 | 36,87 | -3,28% | 142,00 |
| 04.08.2026 | 39,01 | 39,73 | 33,00 | 38,12 | -2,13% | 2.814,00 |
| 03.08.2026 | 39,17 | 40,27 | 38,86 | 38,95 | 0,48% | 30,00 |
| 31.07.2026 | 40,18 | 40,28 | 38,63 | 38,76 | -2,56% | - |
| 30.07.2026 | 40,88 | 41,02 | 39,38 | 39,78 | -2,83% | - |
| 29.07.2026 | 39,37 | 40,99 | 39,16 | 40,94 | 4,32% | 150,00 |
| 28.07.2026 | 37,98 | 39,58 | 37,97 | 39,25 | 3,14% | - |
| 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% | - |