71,116$
1,49%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 70,08 | 71,19 | 69,31 | 71,16 | 1,56% | 4.362.339,00 |
| 07.08.2025 | 70,35 | 71,94 | 69,83 | 70,07 | 0,24% | 5.346.204,00 |
| 06.08.2025 | 72,26 | 72,64 | 69,79 | 69,90 | -3,21% | 6.490.132,00 |
| 05.08.2025 | 74,80 | 76,49 | 70,86 | 72,22 | -8,54% | 11.722.385,00 |
| 04.08.2025 | 78,93 | 79,32 | 78,43 | 78,96 | 0,77% | 2.877.707,00 |
| 01.08.2025 | 79,35 | 79,45 | 77,86 | 78,36 | -1,32% | 2.786.830,00 |
| 31.07.2025 | 80,59 | 80,99 | 79,27 | 79,41 | -1,53% | 2.870.128,00 |
| 30.07.2025 | 81,69 | 82,07 | 80,50 | 80,64 | -1,20% | 1.873.223,00 |
| 29.07.2025 | 81,97 | 82,62 | 81,43 | 81,62 | -0,26% | 1.829.154,00 |
| 28.07.2025 | 81,48 | 82,17 | 81,08 | 81,83 | -0,13% | 1.540.448,00 |
| 25.07.2025 | 80,42 | 82,06 | 79,86 | 81,94 | 1,90% | 2.694.237,00 |
| 24.07.2025 | 81,13 | 81,76 | 80,38 | 80,41 | -1,43% | 2.276.501,00 |
| 23.07.2025 | 81,39 | 81,83 | 79,67 | 81,58 | -0,07% | 2.406.817,00 |
| 22.07.2025 | 80,08 | 81,70 | 80,08 | 81,64 | 1,95% | 1.645.882,00 |
| 21.07.2025 | 80,35 | 80,79 | 79,71 | 80,08 | -0,31% | 1.298.341,00 |
| 18.07.2025 | 81,05 | 81,15 | 80,06 | 80,33 | -0,51% | 2.382.449,00 |
| 17.07.2025 | 79,66 | 80,95 | 79,39 | 80,74 | 1,75% | 2.238.840,00 |
| 16.07.2025 | 79,04 | 79,42 | 78,40 | 79,35 | 0,83% | 2.504.218,00 |
| 15.07.2025 | 79,25 | 79,71 | 78,70 | 78,70 | -1,01% | 1.678.807,00 |
| 14.07.2025 | 79,03 | 80,24 | 78,70 | 79,50 | 1,08% | 2.148.364,00 |
| 11.07.2025 | 79,61 | 79,64 | 78,13 | 78,65 | -1,96% | 3.054.739,00 |
| 10.07.2025 | 80,02 | 80,98 | 79,66 | 80,22 | 0,25% | 2.700.188,00 |
| 09.07.2025 | 79,81 | 80,25 | 79,42 | 80,02 | 0,21% | 2.364.758,00 |
| 08.07.2025 | 80,51 | 81,14 | 79,80 | 79,85 | -1,22% | 2.323.792,00 |
| 07.07.2025 | 81,91 | 82,02 | 80,53 | 80,84 | -1,14% | 2.245.845,00 |
| 03.07.2025 | 81,35 | 81,98 | 81,30 | 81,77 | 0,62% | 1.293.048,00 |
| 02.07.2025 | 82,35 | 82,41 | 80,58 | 81,27 | -1,31% | 3.393.051,00 |
| 01.07.2025 | 81,41 | 82,74 | 80,89 | 82,35 | 1,15% | 3.001.395,00 |
| 30.06.2025 | 80,88 | 81,50 | 80,62 | 81,41 | 0,75% | 2.356.172,00 |
| 27.06.2025 | 80,26 | 80,92 | 79,48 | 80,80 | 1,00% | 4.300.734,00 |
| 26.06.2025 | 80,70 | 80,93 | 79,24 | 80,00 | -0,90% | 4.038.767,00 |
| 25.06.2025 | 81,94 | 82,22 | 80,66 | 80,73 | -1,70% | 2.700.268,00 |
| 24.06.2025 | 81,07 | 82,37 | 81,01 | 82,13 | 2,02% | 3.580.316,00 |
| 23.06.2025 | 79,76 | 80,86 | 79,45 | 80,50 | 0,41% | 3.233.012,00 |
| 20.06.2025 | 80,46 | 80,94 | 79,85 | 80,17 | -0,34% | 4.369.350,00 |
| 18.06.2025 | 80,50 | 81,73 | 80,27 | 80,44 | 0,00% | 3.023.854,00 |
| 17.06.2025 | 80,72 | 81,18 | 80,31 | 80,44 | -0,62% | 2.053.897,00 |
| 16.06.2025 | 79,69 | 80,99 | 79,69 | 80,94 | 2,00% | 2.575.979,00 |
| 13.06.2025 | 79,88 | 80,01 | 78,94 | 79,35 | -1,82% | 2.953.022,00 |
| 12.06.2025 | 80,78 | 81,04 | 80,03 | 80,82 | -0,30% | 2.502.249,00 |
| 11.06.2025 | 81,17 | 81,59 | 80,52 | 81,06 | -0,05% | 2.221.039,00 |
| 10.06.2025 | 81,52 | 81,97 | 80,71 | 81,10 | -0,72% | 2.520.349,00 |
| 09.06.2025 | 81,23 | 81,99 | 80,50 | 81,69 | 0,57% | 2.213.175,00 |
| 06.06.2025 | 81,33 | 81,71 | 80,91 | 81,23 | 0,86% | 2.450.858,00 |
| 05.06.2025 | 80,34 | 80,99 | 80,02 | 80,54 | 0,25% | 2.229.621,00 |
| 04.06.2025 | 80,23 | 81,06 | 80,13 | 80,34 | 0,25% | 2.457.739,00 |
| 03.06.2025 | 78,32 | 80,31 | 78,30 | 80,14 | 1,33% | 4.555.578,00 |
| 02.06.2025 | 78,99 | 79,49 | 77,92 | 79,09 | -0,65% | 3.950.664,00 |
| 30.05.2025 | 78,46 | 79,64 | 77,50 | 79,61 | 1,71% | 5.576.856,00 |
| 29.05.2025 | 79,93 | 79,97 | 77,60 | 78,27 | -2,13% | 3.602.324,00 |
| 28.05.2025 | 79,93 | 80,46 | 79,83 | 79,97 | 0,01% | 2.609.912,00 |
| 27.05.2025 | 78,34 | 79,98 | 78,01 | 79,96 | 2,22% | 2.605.914,00 |
| 23.05.2025 | 77,82 | 78,56 | 77,21 | 78,22 | -0,15% | 1.696.779,00 |
| 22.05.2025 | 79,14 | 79,14 | 77,51 | 78,34 | -1,05% | 2.642.865,00 |
| 21.05.2025 | 80,21 | 80,70 | 79,13 | 79,17 | -1,77% | 2.827.474,00 |
| 20.05.2025 | 80,50 | 81,26 | 80,08 | 80,60 | -0,47% | 2.990.187,00 |
| 19.05.2025 | 79,20 | 81,31 | 79,15 | 80,98 | 1,40% | 3.139.130,00 |
| 16.05.2025 | 78,74 | 79,88 | 78,53 | 79,86 | 1,46% | 4.884.639,00 |
| 15.05.2025 | 78,05 | 78,80 | 77,80 | 78,71 | 0,85% | 4.284.630,00 |
| 14.05.2025 | 77,62 | 78,39 | 76,98 | 78,05 | 0,48% | 4.415.021,00 |
| 13.05.2025 | 78,88 | 78,98 | 77,31 | 77,68 | -1,52% | 3.655.648,00 |
| 12.05.2025 | 79,31 | 79,56 | 77,93 | 78,88 | 0,69% | 3.471.387,00 |
| 09.05.2025 | 78,32 | 79,02 | 77,91 | 78,34 | 0,54% | 3.409.720,00 |
| 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 |