69,937$
0,13%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 84,91 | 85,44 | 83,95 | 84,10 | -0,95% | 2.331.107,00 |
| 12.12.2024 | 85,54 | 85,85 | 84,85 | 84,91 | -0,43% | 2.113.824,00 |
| 11.12.2024 | 84,91 | 85,29 | 84,00 | 85,28 | 0,53% | 2.348.238,00 |
| 10.12.2024 | 83,78 | 85,30 | 83,22 | 84,83 | 1,25% | 3.196.331,00 |
| 09.12.2024 | 84,83 | 85,16 | 83,68 | 83,78 | -1,83% | 3.035.643,00 |
| 06.12.2024 | 85,86 | 85,86 | 84,07 | 85,34 | -0,18% | 4.354.322,00 |
| 05.12.2024 | 85,38 | 85,66 | 84,85 | 85,49 | 0,28% | 4.084.873,00 |
| 04.12.2024 | 85,35 | 85,77 | 83,45 | 85,25 | 0,01% | 5.089.027,00 |
| 03.12.2024 | 85,29 | 85,58 | 84,80 | 85,24 | 0,13% | 4.191.566,00 |
| 02.12.2024 | 85,63 | 85,64 | 84,12 | 85,13 | -0,20% | 2.536.020,00 |
| 29.11.2024 | 85,71 | 86,03 | 84,91 | 85,30 | -0,29% | 1.126.820,00 |
| 27.11.2024 | 85,19 | 85,85 | 85,07 | 85,55 | 0,72% | 2.550.232,00 |
| 26.11.2024 | 84,64 | 85,14 | 83,95 | 84,94 | 0,63% | 2.646.171,00 |
| 25.11.2024 | 85,97 | 86,00 | 84,10 | 84,41 | -1,94% | 6.316.119,00 |
| 22.11.2024 | 85,88 | 86,37 | 85,39 | 86,08 | 0,68% | 3.817.314,00 |
| 21.11.2024 | 86,71 | 86,71 | 84,53 | 85,50 | -0,47% | 4.287.069,00 |
| 20.11.2024 | 85,50 | 86,10 | 85,19 | 85,90 | -0,21% | 4.447.620,00 |
| 19.11.2024 | 87,66 | 87,79 | 85,56 | 86,08 | -2,65% | 3.057.095,00 |
| 18.11.2024 | 87,70 | 88,55 | 87,63 | 88,42 | 0,68% | 2.755.520,00 |
| 15.11.2024 | 87,97 | 88,63 | 86,97 | 87,82 | -0,72% | 2.655.968,00 |
| 14.11.2024 | 88,64 | 89,57 | 88,38 | 88,46 | -0,47% | 3.183.101,00 |
| 13.11.2024 | 87,94 | 88,92 | 87,63 | 88,88 | 1,44% | 3.507.537,00 |
| 12.11.2024 | 88,86 | 89,26 | 87,50 | 87,62 | -1,24% | 2.932.238,00 |
| 11.11.2024 | 88,30 | 89,44 | 87,92 | 88,72 | 0,74% | 3.854.876,00 |
| 08.11.2024 | 87,26 | 88,99 | 86,93 | 88,07 | 1,60% | 3.113.264,00 |
| 07.11.2024 | 85,95 | 86,75 | 85,39 | 86,68 | 0,28% | 4.177.509,00 |
| 06.11.2024 | 88,00 | 88,22 | 84,40 | 86,44 | -0,15% | 8.002.306,00 |
| 05.11.2024 | 89,91 | 90,16 | 86,20 | 86,57 | -3,49% | 6.019.976,00 |
| 04.11.2024 | 88,00 | 91,98 | 87,68 | 89,70 | 0,67% | 6.171.223,00 |
| 01.11.2024 | 89,45 | 89,97 | 88,28 | 89,10 | -0,70% | 4.665.945,00 |
| 31.10.2024 | 90,51 | 91,54 | 89,70 | 89,73 | -1,09% | 3.862.711,00 |
| 30.10.2024 | 90,08 | 91,44 | 89,48 | 90,72 | 0,79% | 2.867.166,00 |
| 29.10.2024 | 90,75 | 90,89 | 89,45 | 90,01 | -0,95% | 2.657.170,00 |
| 28.10.2024 | 90,34 | 91,28 | 90,01 | 90,87 | 1,28% | 2.038.568,00 |
| 25.10.2024 | 90,61 | 91,22 | 89,58 | 89,72 | -0,68% | 1.616.119,00 |
| 24.10.2024 | 90,18 | 90,58 | 89,37 | 90,33 | 0,48% | 2.191.009,00 |
| 23.10.2024 | 89,48 | 90,09 | 89,29 | 89,90 | 0,44% | 2.678.730,00 |
| 22.10.2024 | 90,21 | 90,59 | 89,27 | 89,51 | -1,27% | 2.590.697,00 |
| 21.10.2024 | 90,71 | 91,05 | 90,13 | 90,66 | -0,32% | 2.687.750,00 |
| 18.10.2024 | 90,12 | 91,14 | 89,20 | 90,95 | 1,15% | 2.350.186,00 |
| 17.10.2024 | 90,00 | 90,29 | 89,46 | 89,92 | 0,14% | 2.042.055,00 |
| 16.10.2024 | 89,00 | 89,84 | 88,99 | 89,79 | 0,83% | 2.083.434,00 |
| 15.10.2024 | 88,25 | 89,32 | 87,74 | 89,05 | 1,44% | 3.310.781,00 |
| 14.10.2024 | 87,00 | 87,96 | 86,78 | 87,79 | 1,20% | 1.828.823,00 |
| 11.10.2024 | 86,83 | 87,90 | 86,57 | 86,75 | 0,30% | 2.617.777,00 |
| 10.10.2024 | 86,08 | 86,66 | 85,85 | 86,49 | 0,14% | 2.515.332,00 |
| 09.10.2024 | 86,22 | 86,67 | 85,88 | 86,37 | 0,54% | 2.436.287,00 |
| 08.10.2024 | 84,62 | 86,16 | 84,16 | 85,91 | 1,91% | 3.786.500,00 |
| 07.10.2024 | 84,60 | 84,78 | 84,12 | 84,30 | -0,39% | 2.556.617,00 |
| 04.10.2024 | 84,16 | 84,78 | 83,90 | 84,63 | 1,10% | 2.108.605,00 |
| 03.10.2024 | 83,26 | 83,78 | 82,77 | 83,71 | 0,30% | 2.219.020,00 |
| 02.10.2024 | 83,34 | 83,75 | 82,88 | 83,46 | -0,25% | 2.235.639,00 |
| 01.10.2024 | 83,75 | 84,19 | 82,83 | 83,67 | -0,10% | 2.695.456,00 |
| 30.09.2024 | 83,13 | 83,83 | 82,66 | 83,75 | 0,75% | 2.386.587,00 |