33,085€
-1,25%
Echtzeit-Aktienkurs Fidelity National Information Services
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2026 | 43,11 | 43,75 | 42,64 | 43,43 | -0,26% | - |
| 03.03.2026 | 42,48 | 43,84 | 42,05 | 43,54 | 0,75% | - |
| 02.03.2026 | 42,92 | 43,53 | 42,56 | 43,21 | 0,47% | 9,00 |
| 27.02.2026 | 43,02 | 43,24 | 42,08 | 43,01 | -0,31% | 93,00 |
| 26.02.2026 | 41,44 | 43,31 | 41,08 | 43,15 | 4,12% | 18,00 |
| 25.02.2026 | 40,76 | 41,48 | 40,49 | 41,44 | 1,35% | - |
| 24.02.2026 | 40,65 | 41,87 | 39,85 | 40,89 | 1,34% | 118,00 |
| 23.02.2026 | 41,32 | 42,12 | 39,62 | 40,35 | -3,20% | 137,00 |
| 20.02.2026 | 41,75 | 42,11 | 41,27 | 41,68 | 0,45% | 385,00 |
| 19.02.2026 | 41,21 | 41,56 | 40,72 | 41,49 | 0,83% | 108,00 |
| 18.02.2026 | 40,14 | 41,24 | 40,14 | 41,15 | 2,00% | 621,00 |
| 17.02.2026 | 39,41 | 40,77 | 39,37 | 40,35 | 2,04% | 109,00 |
| 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 |