81,950€
1,81%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 81,71 | 81,96 | 80,20 | 81,94 | -0,08% | - |
| 21.11.2024 | 81,45 | 82,35 | 79,99 | 82,01 | 2,37% | - |
| 20.11.2024 | 80,18 | 80,27 | 80,11 | 80,11 | -1,46% | - |
| 19.11.2024 | 82,15 | 82,28 | 81,30 | 81,30 | -0,29% | - |
| 18.11.2024 | 81,70 | 81,70 | 81,54 | 81,54 | -0,74% | - |
| 15.11.2024 | 81,96 | 82,15 | 81,88 | 82,15 | -0,89% | - |
| 14.11.2024 | 82,77 | 82,91 | 82,77 | 82,89 | 1,72% | - |
| 13.11.2024 | 80,87 | 81,49 | 80,87 | 81,49 | -1,08% | - |
| 12.11.2024 | 81,91 | 82,38 | 81,87 | 82,38 | 0,72% | - |
| 11.11.2024 | 81,06 | 81,79 | 81,06 | 81,79 | 0,11% | - |
| 08.11.2024 | 79,09 | 81,70 | 79,03 | 81,70 | 3,96% | 10,00 |
| 07.11.2024 | 79,08 | 79,08 | 78,59 | 78,59 | -1,39% | - |
| 06.11.2024 | 81,24 | 81,24 | 79,70 | 79,70 | -1,60% | 20,00 |
| 05.11.2024 | 81,07 | 81,07 | 80,97 | 81,00 | 0,63% | 15,00 |
| 04.11.2024 | 80,23 | 80,49 | 80,23 | 80,49 | -0,10% | - |
| 01.11.2024 | 81,54 | 81,54 | 80,57 | 80,57 | -1,50% | - |
| 31.10.2024 | 82,15 | 82,31 | 81,80 | 81,80 | -0,21% | - |
| 30.10.2024 | 82,11 | 82,11 | 81,80 | 81,97 | 0,21% | - |
| 29.10.2024 | 82,98 | 82,98 | 81,80 | 81,80 | -0,49% | - |
| 28.10.2024 | 82,07 | 82,20 | 81,80 | 82,20 | 0,04% | - |
| 25.10.2024 | 82,05 | 82,17 | 82,05 | 82,17 | 0,26% | - |
| 24.10.2024 | 81,80 | 81,96 | 81,80 | 81,96 | 0,20% | - |
| 23.10.2024 | 81,80 | 81,80 | 81,80 | 81,80 | -0,91% | - |
| 22.10.2024 | 82,11 | 82,55 | 81,99 | 82,55 | 0,00% | - |
| 21.10.2024 | 82,34 | 82,55 | 82,34 | 82,55 | 1,23% | 46,00 |
| 18.10.2024 | 81,40 | 81,55 | 81,40 | 81,55 | -0,29% | - |
| 17.10.2024 | 81,40 | 81,79 | 81,40 | 81,79 | 0,48% | - |
| 16.10.2024 | 80,51 | 81,40 | 80,35 | 81,40 | 2,70% | - |
| 15.10.2024 | 79,33 | 79,33 | 79,26 | 79,26 | 1,20% | - |
| 14.10.2024 | 77,96 | 78,32 | 77,96 | 78,32 | 0,53% | - |
| 11.10.2024 | 77,68 | 77,91 | 77,62 | 77,91 | 0,24% | - |
| 10.10.2024 | 77,54 | 77,72 | 77,43 | 77,72 | 0,58% | - |
| 09.10.2024 | 76,88 | 77,27 | 76,86 | 77,27 | 2,17% | - |
| 08.10.2024 | 75,35 | 75,63 | 75,35 | 75,63 | -0,43% | - |
| 07.10.2024 | 75,75 | 75,96 | 75,57 | 75,96 | 1,01% | - |
| 04.10.2024 | 74,62 | 75,20 | 74,62 | 75,20 | 0,99% | 15,00 |
| 03.10.2024 | 74,28 | 74,46 | 74,01 | 74,46 | -0,12% | - |
| 02.10.2024 | 74,13 | 74,55 | 74,08 | 74,55 | 0,12% | - |
| 01.10.2024 | 73,91 | 74,46 | 73,91 | 74,46 | 1,62% | - |
| 30.09.2024 | 73,03 | 73,27 | 73,03 | 73,27 | 0,34% | - |
| 27.09.2024 | 73,09 | 73,14 | 73,02 | 73,02 | 0,45% | - |
| 26.09.2024 | 73,33 | 73,33 | 72,69 | 72,69 | -1,60% | - |
| 25.09.2024 | 73,56 | 73,87 | 73,56 | 73,87 | -0,99% | - |
| 24.09.2024 | 74,68 | 74,68 | 74,61 | 74,61 | 0,31% | - |
| 23.09.2024 | 74,48 | 74,79 | 74,38 | 74,38 | -0,17% | - |
| 20.09.2024 | 74,19 | 74,51 | 74,18 | 74,51 | -0,27% | - |
| 19.09.2024 | 74,98 | 75,00 | 74,71 | 74,71 | -0,65% | - |
| 18.09.2024 | 75,83 | 75,83 | 75,13 | 75,20 | -0,13% | - |
| 17.09.2024 | 75,10 | 75,30 | 75,09 | 75,30 | 1,99% | - |
| 16.09.2024 | 74,39 | 74,46 | 73,83 | 73,83 | -1,31% | 50,00 |
| 13.09.2024 | 74,71 | 74,81 | 74,71 | 74,81 | 0,35% | - |
| 12.09.2024 | 74,60 | 74,72 | 74,55 | 74,55 | -0,03% | - |
| 11.09.2024 | 74,07 | 74,57 | 74,07 | 74,57 | 1,39% | - |
| 10.09.2024 | 72,91 | 73,55 | 72,89 | 73,55 | 1,41% | - |
| 09.09.2024 | 72,48 | 72,66 | 72,48 | 72,53 | -0,98% | - |
| 06.09.2024 | 72,81 | 73,25 | 72,61 | 73,25 | 0,23% | - |
| 05.09.2024 | 72,98 | 73,18 | 72,98 | 73,08 | -0,75% | - |
| 04.09.2024 | 73,15 | 73,63 | 73,15 | 73,63 | 0,29% | - |
| 03.09.2024 | 73,30 | 73,42 | 73,22 | 73,42 | 0,34% | - |
| 02.09.2024 | 73,16 | 73,17 | 73,09 | 73,17 | 1,02% | - |
| 30.08.2024 | 72,34 | 72,43 | 72,19 | 72,43 | 0,33% | - |
| 29.08.2024 | 71,97 | 72,19 | 71,97 | 72,19 | -0,07% | - |
| 28.08.2024 | 71,91 | 72,24 | 71,86 | 72,24 | 1,79% | - |
| 27.08.2024 | 70,75 | 70,97 | 70,74 | 70,97 | 1,44% | - |
| 26.08.2024 | 69,68 | 69,96 | 69,68 | 69,96 | 0,26% | - |
| 23.08.2024 | 69,75 | 69,78 | 69,68 | 69,78 | -0,37% | - |
| 22.08.2024 | 69,87 | 70,04 | 69,86 | 70,04 | 0,72% | - |
| 21.08.2024 | 69,54 | 69,54 | 69,50 | 69,54 | -1,02% | - |
| 20.08.2024 | 70,34 | 70,34 | 70,26 | 70,26 | -0,37% | - |
| 19.08.2024 | 70,79 | 70,79 | 70,52 | 70,52 | 0,33% | - |
| 16.08.2024 | 70,33 | 70,33 | 70,29 | 70,29 | 0,20% | - |
| 15.08.2024 | 69,89 | 70,15 | 69,88 | 70,15 | 0,31% | - |
| 14.08.2024 | 69,98 | 69,98 | 69,93 | 69,93 | 2,10% | - |
| 13.08.2024 | 68,59 | 68,70 | 68,49 | 68,49 | -2,09% | - |
| 12.08.2024 | 69,82 | 69,95 | 69,82 | 69,95 | 1,48% | - |
| 09.08.2024 | 68,81 | 68,93 | 68,81 | 68,93 | -0,27% | - |
| 08.08.2024 | 68,73 | 69,12 | 68,47 | 69,12 | -1,26% | - |
| 07.08.2024 | 65,58 | 70,00 | 65,58 | 70,00 | 6,58% | - |
| 06.08.2024 | 65,34 | 65,68 | 65,34 | 65,68 | 1,05% | - |
| 05.08.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -4,26% | - |
| 02.08.2024 | 67,32 | 67,89 | 67,32 | 67,89 | -3,19% | - |
| 01.08.2024 | 69,80 | 70,13 | 69,80 | 70,13 | 0,62% | - |
| 31.07.2024 | 69,97 | 69,97 | 69,70 | 69,70 | 1,06% | - |
| 30.07.2024 | 66,00 | 68,97 | 66,00 | 68,97 | 0,06% | - |
| 29.07.2024 | 65,85 | 68,93 | 65,70 | 68,93 | 2,03% | - |
| 26.07.2024 | 67,62 | 67,62 | 67,56 | 67,56 | -1,27% | - |
| 25.07.2024 | 68,37 | 68,43 | 66,92 | 68,43 | 0,41% | - |
| 24.07.2024 | 68,00 | 68,15 | 64,06 | 68,15 | -0,32% | - |
| 23.07.2024 | 68,50 | 68,50 | 68,37 | 68,37 | 0,35% | - |
| 22.07.2024 | 68,53 | 68,53 | 68,13 | 68,13 | -0,96% | - |
| 19.07.2024 | 69,05 | 69,05 | 68,79 | 68,79 | -1,33% | - |
| 18.07.2024 | 70,09 | 70,09 | 69,72 | 69,72 | 0,36% | - |
| 17.07.2024 | 69,71 | 69,71 | 69,47 | 69,47 | -0,07% | - |
| 16.07.2024 | 69,23 | 69,52 | 69,09 | 69,52 | -0,26% | - |
| 15.07.2024 | 69,64 | 69,70 | 69,61 | 69,70 | 1,28% | - |
| 12.07.2024 | 68,80 | 68,82 | 68,79 | 68,82 | 2,38% | - |
| 11.07.2024 | 67,64 | 67,64 | 67,22 | 67,22 | -1,03% | - |
| 10.07.2024 | 67,43 | 67,92 | 67,43 | 67,92 | -1,16% | - |
| 09.07.2024 | 68,50 | 68,72 | 68,47 | 68,72 | -0,56% | - |
| 08.07.2024 | 68,90 | 69,11 | 68,90 | 69,11 | -0,09% | - |