51,437$
1,69%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 50,10 | 51,82 | 49,26 | 51,49 | 1,80% | 118,00 |
| 05.03.2026 | 49,88 | 50,80 | 49,77 | 50,58 | 1,00% | 118,00 |
| 04.03.2026 | 50,04 | 50,87 | 49,55 | 50,08 | -0,38% | 6.778.916,00 |
| 03.03.2026 | 49,07 | 50,88 | 48,62 | 50,27 | 0,54% | 5.644.305,00 |
| 02.03.2026 | 49,81 | 50,90 | 49,64 | 50,00 | -1,88% | 5.526.516,00 |
| 27.02.2026 | 50,58 | 51,12 | 49,67 | 50,96 | -0,18% | 6.219.219,00 |
| 26.02.2026 | 49,37 | 51,13 | 49,24 | 51,05 | 4,04% | 5.318.649,00 |
| 25.02.2026 | 48,55 | 49,08 | 47,70 | 49,07 | 2,00% | 6.006.436,00 |
| 24.02.2026 | 48,30 | 49,23 | 46,87 | 48,11 | 1,37% | 6.665.105,00 |
| 23.02.2026 | 48,61 | 49,06 | 46,75 | 47,46 | -3,40% | 5.935.558,00 |
| 20.02.2026 | 48,91 | 49,63 | 48,50 | 49,13 | 0,27% | 3.354.594,00 |
| 19.02.2026 | 48,21 | 49,02 | 48,02 | 49,00 | 0,86% | 3.631.614,00 |
| 18.02.2026 | 47,78 | 48,68 | 47,55 | 48,58 | 2,23% | 5.479.594,00 |
| 17.02.2026 | 47,24 | 48,32 | 47,21 | 47,52 | 1,54% | 6.690.913,00 |
| 13.02.2026 | 47,12 | 47,23 | 46,38 | 46,80 | -0,32% | 5.328.657,00 |
| 12.02.2026 | 48,42 | 48,90 | 46,16 | 46,95 | -2,82% | 8.633.053,00 |
| 11.02.2026 | 50,50 | 50,50 | 48,29 | 48,31 | -4,43% | 5.151.137,00 |
| 10.02.2026 | 50,62 | 51,27 | 50,07 | 50,55 | -0,08% | 7.224.726,00 |
| 09.02.2026 | 51,19 | 51,58 | 50,22 | 50,59 | -2,58% | 7.095.994,00 |
| 06.02.2026 | 50,91 | 51,99 | 50,53 | 51,93 | 2,18% | 7.750.209,00 |
| 05.02.2026 | 51,91 | 52,73 | 50,48 | 50,82 | -1,45% | 5.462.624,00 |
| 04.02.2026 | 50,90 | 52,49 | 50,74 | 51,57 | 1,24% | 7.909.670,00 |
| 03.02.2026 | 55,54 | 55,54 | 50,85 | 50,94 | -9,17% | 7.935.895,00 |
| 02.02.2026 | 55,62 | 56,29 | 55,04 | 56,08 | 1,50% | 4.247.350,00 |
| 30.01.2026 | 55,17 | 55,33 | 54,40 | 55,25 | 0,09% | 5.853.569,00 |
| 29.01.2026 | 56,45 | 56,49 | 54,65 | 55,20 | -1,76% | 8.202.187,00 |
| 28.01.2026 | 57,94 | 58,37 | 56,02 | 56,19 | -3,22% | 4.833.333,00 |
| 27.01.2026 | 59,33 | 59,41 | 57,78 | 58,06 | -1,76% | 4.755.810,00 |
| 26.01.2026 | 60,71 | 60,81 | 58,75 | 59,10 | -2,31% | 5.228.185,00 |
| 23.01.2026 | 60,95 | 61,43 | 60,13 | 60,50 | -1,31% | 2.875.436,00 |
| 22.01.2026 | 60,60 | 61,54 | 60,37 | 61,30 | 1,19% | 3.760.007,00 |
| 21.01.2026 | 60,80 | 61,81 | 60,56 | 60,58 | 0,85% | 3.804.163,00 |
| 20.01.2026 | 62,20 | 62,91 | 59,95 | 60,07 | -4,42% | 5.110.788,00 |
| 19.01.2026 | 62,83 | 62,88 | 62,75 | 62,85 | -0,79% | - |
| 16.01.2026 | 63,46 | 63,70 | 62,48 | 63,35 | -0,16% | 2.435.818,00 |
| 15.01.2026 | 64,11 | 64,11 | 62,70 | 63,45 | -0,83% | 3.397.577,00 |
| 14.01.2026 | 64,06 | 64,54 | 63,48 | 63,98 | -0,39% | 2.607.298,00 |
| 13.01.2026 | 66,08 | 66,73 | 63,85 | 64,23 | -3,03% | 3.400.423,00 |
| 12.01.2026 | 64,67 | 66,64 | 63,80 | 66,24 | -0,90% | 4.212.914,00 |
| 09.01.2026 | 67,75 | 68,22 | 66,40 | 66,84 | -1,04% | 3.012.672,00 |
| 08.01.2026 | 66,62 | 68,37 | 66,36 | 67,54 | 1,21% | 2.422.227,00 |
| 07.01.2026 | 67,13 | 67,32 | 66,55 | 66,73 | -0,48% | 1.969.664,00 |
| 06.01.2026 | 65,65 | 67,30 | 65,49 | 67,05 | 1,02% | 2.043.007,00 |
| 05.01.2026 | 65,19 | 67,45 | 65,09 | 66,37 | 1,14% | 3.031.495,00 |
| 02.01.2026 | 66,51 | 66,59 | 65,42 | 65,62 | -1,26% | 1.816.127,00 |
| 31.12.2025 | 67,02 | 67,17 | 66,41 | 66,46 | -1,06% | 1.718.922,00 |
| 30.12.2025 | 67,28 | 67,62 | 67,00 | 67,17 | -0,42% | 1.468.989,00 |
| 29.12.2025 | 67,18 | 67,92 | 66,90 | 67,45 | 0,39% | 1.850.445,00 |
| 26.12.2025 | 67,01 | 67,35 | 66,87 | 67,19 | 0,03% | 1.037.546,00 |
| 24.12.2025 | 67,00 | 67,55 | 66,84 | 67,17 | 0,55% | 925.135,00 |
| 23.12.2025 | 66,67 | 67,34 | 66,44 | 66,80 | -0,13% | 2.137.181,00 |
| 22.12.2025 | 66,17 | 67,44 | 65,96 | 66,89 | 1,27% | 2.421.221,00 |
| 19.12.2025 | 65,91 | 66,38 | 65,62 | 66,05 | 0,23% | 4.671.570,00 |
| 18.12.2025 | 66,52 | 66,67 | 65,36 | 65,90 | -0,60% | 3.156.150,00 |
| 17.12.2025 | 66,36 | 67,15 | 66,08 | 66,30 | -0,48% | 2.888.186,00 |
| 16.12.2025 | 66,65 | 67,31 | 66,19 | 66,62 | 0,02% | 2.226.259,00 |
| 15.12.2025 | 67,41 | 67,68 | 66,36 | 66,61 | -0,75% | 2.856.001,00 |
| 12.12.2025 | 67,82 | 68,18 | 66,91 | 67,11 | -0,19% | 2.680.512,00 |
| 11.12.2025 | 66,55 | 67,53 | 66,44 | 67,24 | 0,96% | 3.471.249,00 |
| 10.12.2025 | 65,35 | 66,73 | 65,21 | 66,60 | 2,19% | 2.522.378,00 |
| 09.12.2025 | 65,42 | 65,91 | 64,98 | 65,17 | -1,08% | 2.022.408,00 |
| 08.12.2025 | 66,44 | 66,47 | 65,56 | 65,88 | -1,17% | 2.312.288,00 |
| 05.12.2025 | 65,60 | 66,93 | 65,34 | 66,66 | 1,68% | 2.743.220,00 |
| 04.12.2025 | 65,52 | 66,25 | 64,91 | 65,56 | -0,15% | 2.810.298,00 |
| 03.12.2025 | 66,88 | 67,48 | 65,41 | 65,66 | -1,71% | 4.148.764,00 |
| 02.12.2025 | 66,34 | 67,31 | 65,71 | 66,80 | 0,91% | 3.180.754,00 |
| 01.12.2025 | 65,01 | 66,84 | 64,91 | 66,20 | 0,65% | 2.800.555,00 |
| 28.11.2025 | 65,49 | 66,17 | 65,24 | 65,77 | 0,60% | 990.889,00 |
| 26.11.2025 | 65,14 | 66,10 | 64,91 | 65,38 | -0,41% | 2.180.269,00 |
| 25.11.2025 | 64,56 | 66,28 | 64,56 | 65,65 | 1,93% | 2.230.153,00 |
| 24.11.2025 | 64,09 | 64,89 | 63,81 | 64,41 | 0,53% | 5.596.490,00 |
| 21.11.2025 | 62,88 | 64,81 | 62,67 | 64,07 | 2,71% | 3.258.470,00 |
| 20.11.2025 | 62,90 | 63,67 | 62,28 | 62,38 | -0,45% | 2.254.263,00 |
| 19.11.2025 | 62,99 | 63,39 | 62,45 | 62,66 | -0,78% | 2.922.555,00 |
| 18.11.2025 | 63,89 | 64,19 | 63,01 | 63,15 | -1,22% | 3.062.513,00 |
| 17.11.2025 | 64,38 | 64,88 | 63,82 | 63,93 | -0,48% | 2.567.358,00 |
| 14.11.2025 | 65,98 | 66,37 | 63,97 | 64,24 | -3,05% | 3.549.870,00 |
| 13.11.2025 | 65,98 | 66,45 | 65,39 | 66,26 | 0,05% | 3.739.324,00 |
| 12.11.2025 | 65,90 | 66,39 | 65,22 | 66,23 | -0,23% | 3.249.088,00 |
| 11.11.2025 | 65,56 | 66,52 | 65,30 | 66,38 | 1,44% | 3.138.277,00 |
| 10.11.2025 | 64,77 | 65,61 | 64,05 | 65,44 | 1,02% | 2.436.134,00 |
| 07.11.2025 | 64,40 | 65,28 | 63,86 | 64,78 | 0,15% | 3.569.370,00 |
| 06.11.2025 | 64,92 | 66,00 | 63,45 | 64,68 | -0,11% | 3.433.459,00 |
| 05.11.2025 | 63,72 | 65,00 | 62,45 | 64,75 | 2,53% | 7.668.895,00 |
| 04.11.2025 | 62,20 | 63,48 | 61,55 | 63,15 | 1,53% | 5.426.964,00 |
| 03.11.2025 | 62,33 | 62,44 | 61,08 | 62,20 | -0,51% | 3.941.331,00 |
| 31.10.2025 | 61,52 | 62,61 | 61,18 | 62,52 | 0,21% | 3.074.190,00 |
| 30.10.2025 | 62,12 | 63,28 | 61,77 | 62,39 | 1,45% | 5.024.588,00 |
| 29.10.2025 | 61,18 | 62,89 | 59,51 | 61,50 | -6,72% | 15.316.350,00 |
| 28.10.2025 | 66,29 | 66,84 | 65,72 | 65,93 | -0,90% | 3.886.140,00 |
| 27.10.2025 | 68,00 | 68,00 | 66,36 | 66,53 | -1,86% | 4.025.633,00 |
| 24.10.2025 | 68,29 | 68,98 | 67,58 | 67,79 | 0,35% | 3.790.193,00 |
| 23.10.2025 | 67,75 | 68,02 | 67,30 | 67,55 | -0,48% | - |
| 22.10.2025 | 68,00 | 68,92 | 67,38 | 67,88 | 0,27% | 3.781.699,00 |
| 21.10.2025 | 67,71 | 68,47 | 66,94 | 67,70 | -0,35% | 4.143.716,00 |
| 20.10.2025 | 67,26 | 68,07 | 67,14 | 67,94 | 1,57% | 1.878.970,00 |
| 17.10.2025 | 65,84 | 66,92 | 65,84 | 66,89 | 1,64% | - |
| 16.10.2025 | 66,63 | 66,99 | 65,54 | 65,81 | -1,13% | 3.207.029,00 |
| 15.10.2025 | 67,66 | 67,78 | 66,34 | 66,56 | -1,74% | 2.608.677,00 |
| 14.10.2025 | 67,07 | 68,50 | 67,06 | 67,74 | 0,64% | 3.666.322,00 |