37,523$
-2,00%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 37,99 | 38,22 | 37,08 | 37,53 | -1,98% | 3.984.378,00 |
| 22.10.2026 | 36,60 | 38,30 | 36,60 | 38,29 | 5,13% | 6.012.871,00 |
| 21.10.2026 | 36,31 | 38,03 | 36,05 | 36,42 | -0,03% | 3.247.960,00 |
| 20.10.2026 | 36,47 | 36,89 | 36,27 | 36,43 | 1,25% | 2.934.257,00 |
| 19.10.2026 | 35,74 | 36,15 | 35,72 | 35,98 | -0,08% | 3.259.752,00 |
| 16.10.2026 | 36,42 | 36,66 | 35,66 | 36,01 | -0,33% | 4.706.107,00 |
| 15.10.2026 | 36,18 | 37,11 | 36,00 | 36,13 | 1,86% | 6.580.058,00 |
| 14.10.2026 | 35,01 | 35,51 | 34,58 | 35,47 | 0,77% | 5.340.284,00 |
| 13.10.2026 | 34,66 | 35,53 | 34,60 | 35,20 | 2,74% | 8.221.360,00 |
| 12.10.2026 | 34,08 | 34,32 | 33,65 | 34,26 | 0,65% | 4.305.801,00 |
| 09.10.2026 | 34,35 | 34,48 | 33,93 | 34,04 | -0,87% | 4.145.594,00 |
| 08.10.2026 | 33,78 | 34,42 | 33,38 | 34,34 | 1,54% | 9.122.300,00 |
| 07.10.2026 | 33,58 | 34,19 | 33,38 | 33,82 | 1,20% | 6.455.505,00 |
| 06.10.2026 | 33,66 | 33,86 | 33,23 | 33,42 | -0,48% | 5.799.609,00 |
| 05.10.2026 | 32,50 | 33,66 | 32,40 | 33,58 | 3,51% | 7.942.462,00 |
| 02.10.2026 | 33,12 | 33,12 | 32,10 | 32,44 | -1,99% | 7.032.755,00 |
| 01.10.2026 | 33,24 | 33,88 | 32,99 | 33,10 | 0,61% | 6.830.862,00 |
| 30.09.2026 | 33,36 | 33,52 | 32,75 | 32,90 | -1,35% | 5.864.216,00 |
| 29.09.2026 | 34,15 | 34,23 | 33,18 | 33,35 | -2,80% | 7.427.589,00 |
| 28.09.2026 | 35,16 | 35,16 | 34,27 | 34,31 | -3,11% | 8.891.630,00 |
| 25.09.2026 | 35,07 | 35,61 | 34,91 | 35,41 | 1,20% | 6.238.655,00 |
| 24.09.2026 | 35,17 | 35,54 | 34,46 | 34,99 | 0,92% | 5.669.597,00 |
| 23.09.2026 | 35,01 | 35,15 | 34,22 | 34,67 | -0,83% | 7.204.954,00 |
| 22.09.2026 | 35,62 | 35,69 | 34,82 | 34,96 | -0,65% | 4.746.404,00 |
| 21.09.2026 | 35,82 | 36,17 | 35,19 | 35,19 | -1,21% | 6.091.053,00 |
| 18.09.2026 | 36,15 | 36,45 | 35,53 | 35,62 | -2,22% | 9.220.232,00 |
| 17.09.2026 | 37,01 | 37,01 | 36,23 | 36,43 | -1,14% | 4.816.448,00 |
| 16.09.2026 | 37,20 | 37,57 | 36,67 | 36,85 | -1,31% | 5.129.817,00 |
| 15.09.2026 | 38,03 | 38,23 | 37,29 | 37,34 | -2,20% | 5.517.539,00 |
| 14.09.2026 | 39,00 | 40,18 | 37,52 | 38,18 | 0,10% | 8.621.838,00 |
| 11.09.2026 | 38,30 | 38,48 | 37,59 | 38,14 | -0,99% | 5.204.855,00 |
| 10.09.2026 | 38,19 | 38,62 | 37,88 | 38,52 | 1,18% | 5.695.149,00 |
| 09.09.2026 | 39,45 | 39,50 | 38,07 | 38,07 | -3,42% | 5.908.056,00 |
| 08.09.2026 | 41,44 | 41,52 | 39,37 | 39,42 | -5,90% | 6.638.105,00 |
| 04.09.2026 | 41,60 | 42,05 | 40,95 | 41,89 | -0,92% | 6.658.720,00 |
| 03.09.2026 | 42,34 | 42,83 | 41,39 | 42,28 | 0,98% | 6.784.205,00 |
| 02.09.2026 | 41,06 | 42,34 | 40,86 | 41,87 | 2,55% | 6.727.413,00 |
| 01.09.2026 | 40,66 | 41,13 | 40,21 | 40,83 | 0,15% | 5.264.603,00 |
| 31.08.2026 | 41,07 | 41,36 | 40,74 | 40,77 | -1,62% | 6.669.763,00 |
| 28.08.2026 | 40,81 | 41,76 | 40,58 | 41,44 | 2,19% | 3.747.582,00 |
| 27.08.2026 | 40,65 | 40,96 | 40,15 | 40,55 | -0,22% | 4.139.465,00 |
| 26.08.2026 | 40,30 | 40,79 | 40,10 | 40,64 | 0,42% | 7.515.351,00 |
| 25.08.2026 | 40,66 | 40,98 | 40,09 | 40,47 | -2,25% | 5.715.312,00 |
| 24.08.2026 | 41,48 | 42,20 | 41,27 | 41,40 | 0,15% | 4.969.239,00 |
| 21.08.2026 | 40,74 | 42,00 | 40,53 | 41,34 | 1,87% | 6.540.026,00 |
| 20.08.2026 | 40,80 | 41,14 | 40,20 | 40,58 | -0,20% | 4.065.514,00 |
| 19.08.2026 | 41,18 | 42,21 | 40,64 | 40,66 | -0,71% | 5.184.771,00 |
| 18.08.2026 | 41,73 | 42,24 | 40,95 | 40,95 | -0,53% | 4.956.756,00 |
| 17.08.2026 | 42,55 | 42,75 | 41,14 | 41,17 | -4,08% | 4.166.938,00 |
| 14.08.2026 | 44,30 | 44,39 | 42,85 | 42,92 | -2,74% | 4.146.561,00 |
| 13.08.2026 | 42,12 | 44,21 | 42,12 | 44,13 | 5,27% | 4.335.395,00 |
| 12.08.2026 | 42,24 | 42,44 | 41,47 | 41,92 | -1,96% | 4.120.038,00 |
| 11.08.2026 | 42,03 | 43,16 | 42,02 | 42,76 | 0,59% | 4.245.962,00 |
| 10.08.2026 | 42,31 | 43,00 | 41,70 | 42,51 | -0,61% | 4.649.534,00 |
| 07.08.2026 | 42,59 | 43,02 | 42,17 | 42,77 | -0,09% | 5.796.938,00 |
| 06.08.2026 | 42,50 | 42,82 | 41,61 | 42,81 | -0,07% | 6.873.877,00 |
| 05.08.2026 | 43,89 | 44,45 | 42,10 | 42,84 | -3,21% | 9.047.266,00 |
| 04.08.2026 | 40,20 | 44,56 | 39,00 | 44,26 | -1,16% | 16.458.500,00 |
| 03.08.2026 | 45,66 | 46,42 | 44,74 | 44,78 | 0,02% | 10.977.805,00 |
| 31.07.2026 | 45,35 | 45,61 | 44,53 | 44,77 | -2,67% | 9.096.708,00 |
| 30.07.2026 | 46,01 | 46,31 | 45,32 | 46,00 | -1,73% | 8.513.430,00 |
| 29.07.2026 | 44,92 | 47,00 | 44,82 | 46,81 | 4,18% | 7.775.394,00 |
| 28.07.2026 | 43,81 | 45,10 | 43,63 | 44,93 | 4,10% | 5.963.166,00 |
| 27.07.2026 | 42,17 | 43,58 | 41,93 | 43,16 | 3,97% | 5.612.394,00 |
| 24.07.2026 | 40,38 | 41,99 | 40,36 | 41,51 | 3,67% | 4.448.434,00 |
| 23.07.2026 | 40,47 | 40,60 | 39,96 | 40,04 | -1,23% | 4.528.852,00 |
| 22.07.2026 | 42,01 | 42,24 | 40,26 | 40,54 | -2,50% | 5.534.738,00 |
| 21.07.2026 | 41,85 | 42,26 | 41,38 | 41,58 | -1,63% | 3.322.749,00 |
| 20.07.2026 | 41,71 | 42,48 | 41,30 | 42,27 | 0,86% | 4.494.163,00 |
| 17.07.2026 | 42,86 | 43,67 | 41,75 | 41,91 | -1,67% | 5.196.505,00 |
| 16.07.2026 | 41,68 | 42,75 | 41,46 | 42,62 | 3,70% | 5.145.551,00 |
| 15.07.2026 | 41,28 | 42,34 | 40,86 | 41,10 | 1,28% | 6.212.375,00 |
| 14.07.2026 | 41,03 | 41,19 | 40,19 | 40,58 | -3,22% | 6.326.532,00 |
| 13.07.2026 | 42,54 | 42,79 | 41,89 | 41,93 | -0,12% | 4.762.357,00 |
| 10.07.2026 | 42,41 | 42,61 | 41,56 | 41,98 | 0,89% | 4.502.952,00 |
| 09.07.2026 | 40,26 | 41,63 | 40,04 | 41,61 | 1,89% | 5.507.578,00 |
| 08.07.2026 | 42,19 | 42,26 | 40,63 | 40,84 | -4,13% | 5.470.211,00 |
| 07.07.2026 | 42,00 | 43,45 | 42,00 | 42,60 | 3,22% | 9.356.442,00 |
| 06.07.2026 | 41,76 | 41,76 | 40,46 | 41,27 | -1,27% | 3.969.156,00 |
| 02.07.2026 | 41,12 | 41,85 | 40,94 | 41,80 | 2,45% | 5.038.913,00 |
| 01.07.2026 | 39,24 | 41,15 | 39,24 | 40,80 | 4,94% | 6.015.686,00 |
| 30.06.2026 | 38,49 | 38,88 | 37,85 | 38,88 | 0,49% | 4.981.172,00 |
| 29.06.2026 | 39,03 | 39,45 | 38,41 | 38,69 | 0,31% | 5.449.623,00 |
| 26.06.2026 | 38,04 | 38,77 | 37,81 | 38,57 | 1,88% | 8.258.317,00 |
| 25.06.2026 | 38,51 | 39,12 | 37,83 | 37,86 | -2,07% | 4.294.860,00 |
| 24.06.2026 | 38,21 | 39,03 | 38,21 | 38,66 | 1,66% | 5.778.087,00 |
| 23.06.2026 | 38,04 | 38,42 | 37,66 | 38,03 | 0,82% | 5.601.766,00 |
| 22.06.2026 | 37,92 | 38,55 | 37,42 | 37,72 | -1,09% | 5.790.347,00 |
| 19.06.2026 | 38,17 | 38,19 | 38,13 | 38,13 | -0,20% | - |
| 18.06.2026 | 38,63 | 38,90 | 37,85 | 38,21 | -0,96% | 11.072.614,00 |
| 17.06.2026 | 39,22 | 40,61 | 38,53 | 38,58 | -2,33% | 5.985.512,00 |
| 16.06.2026 | 39,36 | 39,76 | 38,95 | 39,50 | 1,36% | 5.522.676,00 |
| 15.06.2026 | 39,35 | 40,15 | 38,80 | 38,97 | -0,59% | 6.870.376,00 |
| 12.06.2026 | 38,41 | 39,22 | 37,91 | 39,20 | 2,22% | 7.218.032,00 |
| 11.06.2026 | 38,50 | 38,91 | 37,92 | 38,35 | -1,59% | 7.774.357,00 |
| 10.06.2026 | 39,99 | 40,00 | 38,57 | 38,97 | -2,53% | 6.800.297,00 |
| 09.06.2026 | 39,42 | 40,32 | 38,80 | 39,98 | 1,11% | 4.931.661,00 |
| 08.06.2026 | 40,62 | 40,78 | 39,52 | 39,54 | -3,44% | 8.738.809,00 |
| 05.06.2026 | 41,45 | 41,98 | 40,62 | 40,95 | -1,28% | 4.683.875,00 |
| 04.06.2026 | 41,96 | 42,56 | 41,15 | 41,48 | 1,52% | 5.766.437,00 |