78,298$
0,49%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 78,10 | 79,02 | 77,91 | 78,34 | 0,54% | 3.404.705,00 |
| 08.05.2025 | 75,66 | 78,70 | 75,66 | 77,92 | 3,19% | 4.855.811,00 |
| 07.05.2025 | 76,37 | 77,10 | 74,70 | 75,51 | -0,50% | 5.011.969,00 |
| 06.05.2025 | 77,08 | 78,00 | 75,13 | 75,89 | -3,10% | 7.402.153,00 |
| 05.05.2025 | 78,45 | 78,98 | 78,04 | 78,32 | -0,68% | 4.406.590,00 |
| 02.05.2025 | 78,87 | 79,35 | 78,32 | 78,86 | 1,48% | 3.190.996,00 |
| 01.05.2025 | 78,37 | 78,60 | 77,58 | 77,71 | -1,48% | 2.587.798,00 |
| 30.04.2025 | 78,44 | 79,13 | 77,16 | 78,88 | 0,32% | 3.533.026,00 |
| 29.04.2025 | 78,04 | 78,69 | 77,62 | 78,63 | 0,83% | 3.425.614,00 |
| 28.04.2025 | 79,72 | 79,84 | 76,98 | 77,98 | -1,61% | 4.057.029,00 |
| 25.04.2025 | 79,20 | 79,73 | 78,55 | 79,26 | -0,76% | 4.098.022,00 |
| 24.04.2025 | 79,16 | 80,79 | 78,40 | 79,87 | 0,58% | 5.489.463,00 |
| 23.04.2025 | 80,24 | 81,70 | 78,86 | 79,41 | 0,37% | 5.263.967,00 |
| 22.04.2025 | 77,01 | 79,40 | 76,57 | 79,12 | 3,60% | 5.444.275,00 |
| 21.04.2025 | 76,00 | 78,50 | 75,56 | 76,37 | 2,40% | 10.388.398,00 |
| 17.04.2025 | 70,20 | 75,32 | 69,89 | 74,58 | 8,65% | 8.057.037,00 |
| 16.04.2025 | 70,23 | 70,33 | 68,08 | 68,64 | -2,05% | 4.109.748,00 |
| 15.04.2025 | 72,00 | 72,26 | 69,96 | 70,08 | -1,79% | 3.529.205,00 |
| 14.04.2025 | 72,10 | 72,39 | 71,17 | 71,36 | -1,37% | 3.683.549,00 |
| 11.04.2025 | 69,61 | 72,70 | 68,70 | 72,35 | 4,09% | 3.490.186,00 |
| 10.04.2025 | 71,77 | 72,31 | 68,24 | 69,51 | -4,00% | 3.477.866,00 |
| 09.04.2025 | 67,30 | 72,82 | 66,70 | 72,41 | 6,27% | 5.587.742,00 |
| 08.04.2025 | 70,96 | 71,53 | 67,21 | 68,14 | -0,82% | 4.899.944,00 |
| 07.04.2025 | 67,92 | 71,47 | 67,19 | 68,70 | -1,72% | 6.075.482,00 |
| 04.04.2025 | 73,22 | 73,66 | 69,70 | 69,90 | -6,19% | 8.786.241,00 |
| 03.04.2025 | 73,95 | 76,37 | 73,95 | 74,51 | -1,62% | 4.952.698,00 |
| 02.04.2025 | 73,82 | 75,89 | 73,82 | 75,74 | 1,57% | 2.733.154,00 |
| 01.04.2025 | 74,60 | 74,93 | 73,86 | 74,57 | -0,15% | 2.762.424,00 |
| 31.03.2025 | 73,43 | 75,01 | 73,18 | 74,68 | 1,40% | 3.004.128,00 |
| 28.03.2025 | 75,07 | 75,38 | 73,22 | 73,65 | -1,89% | 2.280.405,00 |
| 27.03.2025 | 74,52 | 75,24 | 74,22 | 75,07 | 0,66% | 2.412.326,00 |
| 26.03.2025 | 74,87 | 75,34 | 74,10 | 74,58 | 0,55% | 2.014.772,00 |
| 25.03.2025 | 74,49 | 74,56 | 73,90 | 74,17 | -0,16% | 2.919.916,00 |
| 24.03.2025 | 73,71 | 74,33 | 73,50 | 74,29 | 1,28% | 2.459.295,00 |
| 21.03.2025 | 74,16 | 74,44 | 73,12 | 73,35 | -1,42% | 6.912.826,00 |
| 20.03.2025 | 73,86 | 74,89 | 73,71 | 74,41 | 0,11% | 3.472.572,00 |
| 19.03.2025 | 73,04 | 74,92 | 72,64 | 74,33 | 1,42% | 4.613.349,00 |
| 18.03.2025 | 72,65 | 73,78 | 72,02 | 73,29 | 1,43% | 5.841.215,00 |
| 17.03.2025 | 70,67 | 72,91 | 70,24 | 72,26 | 1,93% | 3.420.632,00 |
| 14.03.2025 | 69,81 | 71,30 | 69,42 | 70,89 | 1,63% | 3.723.494,00 |
| 13.03.2025 | 68,52 | 71,02 | 68,11 | 69,75 | 2,39% | 5.225.973,00 |
| 12.03.2025 | 68,19 | 68,40 | 66,51 | 68,12 | 0,00% | 3.301.023,00 |
| 11.03.2025 | 70,80 | 71,08 | 68,08 | 68,12 | -4,42% | 4.395.250,00 |
| 10.03.2025 | 70,79 | 72,68 | 70,44 | 71,27 | 0,00% | 4.910.867,00 |
| 07.03.2025 | 70,26 | 72,02 | 70,14 | 71,27 | 1,25% | 4.576.523,00 |
| 06.03.2025 | 69,12 | 70,60 | 68,73 | 70,39 | 1,05% | 2.566.992,00 |
| 05.03.2025 | 69,93 | 70,23 | 68,80 | 69,66 | -0,33% | 2.973.942,00 |
| 04.03.2025 | 71,12 | 72,20 | 69,76 | 69,89 | -3,20% | 3.809.952,00 |
| 03.03.2025 | 70,92 | 72,46 | 70,92 | 72,20 | 1,52% | 3.571.171,00 |
| 28.02.2025 | 69,39 | 71,22 | 69,39 | 71,12 | 2,70% | 5.425.752,00 |
| 27.02.2025 | 69,29 | 69,92 | 68,95 | 69,25 | 0,49% | 3.111.519,00 |
| 26.02.2025 | 69,70 | 70,00 | 68,67 | 68,91 | -0,58% | 2.572.895,00 |
| 25.02.2025 | 69,74 | 70,76 | 68,85 | 69,31 | -0,09% | 3.223.169,00 |
| 24.02.2025 | 69,90 | 69,99 | 68,90 | 69,37 | -0,69% | 3.276.434,00 |
| 21.02.2025 | 69,92 | 70,71 | 69,40 | 69,85 | 0,00% | 5.688.720,00 |
| 20.02.2025 | 69,72 | 70,20 | 69,11 | 69,85 | 0,62% | 3.774.977,00 |
| 19.02.2025 | 69,73 | 69,74 | 68,65 | 69,42 | -0,36% | 4.038.230,00 |
| 18.02.2025 | 69,15 | 70,35 | 69,01 | 69,67 | 0,77% | 4.555.112,00 |
| 17.02.2025 | 69,13 | 69,16 | 69,02 | 69,13 | 0,22% | - |
| 14.02.2025 | 70,50 | 70,90 | 68,68 | 68,98 | -2,20% | 6.282.336,00 |
| 13.02.2025 | 72,58 | 72,88 | 70,23 | 70,53 | -2,82% | 6.079.418,00 |
| 12.02.2025 | 71,71 | 73,66 | 71,71 | 72,58 | -0,79% | 10.135.653,00 |
| 11.02.2025 | 72,00 | 75,18 | 67,55 | 73,16 | -11,49% | 19.368.867,00 |
| 10.02.2025 | 83,66 | 83,71 | 82,48 | 82,66 | -0,91% | 3.450.800,00 |
| 07.02.2025 | 83,11 | 83,97 | 82,94 | 83,42 | 0,68% | 2.421.005,00 |
| 06.02.2025 | 82,36 | 82,86 | 81,97 | 82,86 | 0,75% | 2.219.521,00 |
| 05.02.2025 | 82,08 | 82,39 | 81,73 | 82,24 | 0,87% | 2.265.161,00 |
| 04.02.2025 | 81,85 | 82,11 | 80,88 | 81,53 | -0,43% | 1.766.476,00 |
| 03.02.2025 | 80,30 | 82,05 | 80,02 | 81,88 | 0,50% | 2.385.425,00 |
| 31.01.2025 | 82,29 | 82,38 | 81,27 | 81,47 | -0,74% | 2.406.810,00 |
| 30.01.2025 | 81,38 | 82,45 | 81,20 | 82,08 | 1,79% | 1.897.644,00 |
| 29.01.2025 | 80,54 | 81,37 | 80,15 | 80,64 | 0,35% | 1.572.145,00 |
| 28.01.2025 | 80,60 | 81,39 | 80,16 | 80,36 | -0,92% | 2.165.821,00 |
| 27.01.2025 | 79,64 | 81,23 | 79,21 | 81,11 | 2,37% | 1.942.824,00 |
| 24.01.2025 | 78,99 | 79,79 | 78,99 | 79,23 | -0,08% | 2.001.324,00 |
| 23.01.2025 | 78,90 | 79,33 | 78,30 | 79,29 | 0,98% | 2.125.746,00 |
| 22.01.2025 | 78,96 | 79,00 | 78,30 | 78,52 | -0,49% | 1.880.524,00 |
| 21.01.2025 | 78,93 | 79,61 | 78,75 | 78,91 | 0,17% | 2.414.861,00 |
| 17.01.2025 | 78,91 | 79,46 | 78,42 | 78,78 | 0,09% | 3.150.125,00 |
| 16.01.2025 | 77,90 | 78,76 | 77,64 | 78,71 | 0,86% | 1.694.683,00 |
| 15.01.2025 | 79,70 | 80,00 | 77,92 | 78,04 | -0,40% | 2.295.924,00 |
| 14.01.2025 | 78,50 | 78,95 | 77,79 | 78,35 | -0,36% | 2.050.190,00 |
| 13.01.2025 | 76,96 | 78,68 | 76,82 | 78,63 | 1,94% | 3.154.819,00 |
| 10.01.2025 | 78,71 | 78,78 | 76,92 | 77,13 | -2,80% | 2.431.875,00 |
| 08.01.2025 | 79,25 | 79,50 | 78,55 | 79,35 | 0,24% | 3.005.437,00 |
| 07.01.2025 | 79,38 | 80,05 | 78,72 | 79,16 | 0,15% | 3.494.439,00 |
| 06.01.2025 | 80,21 | 80,33 | 78,84 | 79,04 | -1,52% | 2.554.138,00 |
| 03.01.2025 | 80,20 | 80,66 | 79,74 | 80,26 | 0,21% | 1.630.313,00 |
| 02.01.2025 | 80,72 | 81,13 | 79,70 | 80,09 | -0,84% | 1.660.280,00 |
| 31.12.2024 | 80,89 | 81,23 | 80,36 | 80,77 | 0,22% | 1.975.945,00 |
| 30.12.2024 | 81,00 | 81,09 | 80,14 | 80,59 | -1,24% | 1.545.929,00 |
| 27.12.2024 | 81,81 | 82,57 | 81,39 | 81,60 | -0,80% | 1.551.928,00 |
| 26.12.2024 | 81,70 | 82,49 | 81,62 | 82,26 | -0,10% | 1.655.471,00 |
| 24.12.2024 | 81,37 | 82,36 | 81,10 | 82,34 | 1,15% | 883.616,00 |
| 23.12.2024 | 80,98 | 81,52 | 80,59 | 81,40 | -0,07% | 2.201.860,00 |
| 20.12.2024 | 79,84 | 81,67 | 79,59 | 81,46 | 1,65% | 8.122.557,00 |
| 19.12.2024 | 80,96 | 81,47 | 80,11 | 80,14 | -0,25% | 2.706.574,00 |
| 18.12.2024 | 83,21 | 83,35 | 80,30 | 80,34 | -3,40% | 3.218.401,00 |
| 17.12.2024 | 82,72 | 83,54 | 82,32 | 83,17 | 0,14% | 3.532.352,00 |
| 16.12.2024 | 84,43 | 84,78 | 83,03 | 83,05 | -1,25% | 3.202.968,00 |