69,625€
6,27%
Echtzeit-Aktienkurs Fidelity National Information Services
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 68,10 | 68,48 | 68,00 | 68,00 | 3,79% | - |
| 08.05.2025 | 66,07 | 66,18 | 65,52 | 65,52 | -0,91% | - |
| 07.05.2025 | 65,88 | 66,12 | 65,87 | 66,12 | -1,53% | - |
| 06.05.2025 | 67,86 | 67,86 | 67,15 | 67,15 | -1,08% | - |
| 05.05.2025 | 68,05 | 68,11 | 67,88 | 67,88 | 0,00% | - |
| 02.05.2025 | 67,27 | 67,88 | 67,20 | 67,88 | 0,52% | - |
| 30.04.2025 | 67,82 | 67,92 | 67,53 | 67,53 | 1,05% | - |
| 29.04.2025 | 67,32 | 67,35 | 66,83 | 66,83 | -2,88% | - |
| 28.04.2025 | 68,56 | 68,81 | 68,41 | 68,81 | -0,32% | - |
| 25.04.2025 | 69,31 | 69,31 | 69,03 | 69,03 | 0,26% | - |
| 24.04.2025 | 68,53 | 68,85 | 68,19 | 68,85 | -0,85% | - |
| 23.04.2025 | 69,16 | 69,44 | 69,08 | 69,44 | 5,52% | - |
| 22.04.2025 | 66,14 | 66,14 | 65,81 | 65,81 | 7,94% | - |
| 17.04.2025 | 59,76 | 60,97 | 59,76 | 60,97 | 1,72% | - |
| 16.04.2025 | 60,23 | 60,36 | 59,94 | 59,94 | -3,96% | 20,00 |
| 15.04.2025 | 61,83 | 62,41 | 61,83 | 62,41 | -1,23% | - |
| 14.04.2025 | 62,74 | 63,19 | 62,67 | 63,19 | 6,58% | - |
| 11.04.2025 | 60,95 | 60,95 | 59,29 | 59,29 | -5,93% | - |
| 10.04.2025 | 64,81 | 64,81 | 63,03 | 63,03 | 5,49% | - |
| 09.04.2025 | 59,62 | 60,90 | 59,62 | 59,75 | -5,77% | - |
| 08.04.2025 | 62,64 | 63,41 | 62,63 | 63,41 | 3,70% | - |
| 07.04.2025 | 60,21 | 61,15 | 60,04 | 61,15 | -5,37% | - |
| 04.04.2025 | 65,91 | 66,05 | 64,62 | 64,62 | -0,78% | - |
| 03.04.2025 | 66,07 | 66,24 | 65,13 | 65,13 | -3,48% | - |
| 02.04.2025 | 67,86 | 67,89 | 67,48 | 67,48 | -0,74% | - |
| 01.04.2025 | 67,83 | 67,98 | 67,76 | 67,98 | 0,70% | - |
| 31.03.2025 | 66,51 | 67,51 | 66,48 | 67,51 | 0,58% | - |
| 28.03.2025 | 68,46 | 68,59 | 67,12 | 67,12 | -1,61% | - |
| 27.03.2025 | 68,44 | 68,44 | 68,22 | 68,22 | 0,37% | - |
| 26.03.2025 | 67,81 | 67,97 | 67,78 | 67,97 | 0,76% | - |
| 25.03.2025 | 67,82 | 67,90 | 67,46 | 67,46 | 0,99% | - |
| 24.03.2025 | 67,28 | 67,51 | 66,80 | 66,80 | 0,27% | - |
| 21.03.2025 | 67,63 | 67,69 | 66,62 | 66,62 | -3,45% | - |
| 20.03.2025 | 67,60 | 69,00 | 67,60 | 69,00 | 5,05% | 15,00 |
| 19.03.2025 | 66,40 | 66,41 | 65,68 | 65,68 | 1,12% | - |
| 18.03.2025 | 65,10 | 65,10 | 64,95 | 64,95 | 0,81% | - |
| 17.03.2025 | 64,10 | 64,43 | 63,98 | 64,43 | 2,37% | - |
| 14.03.2025 | 63,67 | 63,74 | 62,94 | 62,94 | -1,12% | - |
| 13.03.2025 | 61,67 | 63,65 | 61,64 | 63,65 | 5,85% | - |
| 12.03.2025 | 61,83 | 61,98 | 60,13 | 60,13 | -2,84% | - |
| 11.03.2025 | 64,41 | 64,41 | 61,89 | 61,89 | -5,02% | - |
| 10.03.2025 | 64,46 | 65,16 | 64,22 | 65,16 | 2,68% | - |
| 07.03.2025 | 63,93 | 63,95 | 63,46 | 63,46 | 1,10% | - |
| 06.03.2025 | 63,20 | 63,20 | 62,77 | 62,77 | -1,68% | - |
| 05.03.2025 | 64,68 | 64,68 | 63,84 | 63,84 | -4,43% | - |
| 04.03.2025 | 67,48 | 67,55 | 66,80 | 66,80 | -4,79% | - |
| 03.03.2025 | 67,09 | 70,16 | 66,64 | 70,16 | 5,95% | 20,00 |
| 28.02.2025 | 65,54 | 66,22 | 65,53 | 66,22 | 1,77% | 100,00 |
| 27.02.2025 | 64,78 | 65,07 | 64,77 | 65,07 | -0,69% | - |
| 26.02.2025 | 64,96 | 65,52 | 64,96 | 65,52 | 0,77% | - |
| 25.02.2025 | 64,96 | 65,15 | 64,96 | 65,02 | -1,65% | - |
| 24.02.2025 | 66,03 | 66,11 | 65,97 | 66,11 | 0,29% | - |
| 21.02.2025 | 65,97 | 65,97 | 65,92 | 65,92 | -0,86% | 18,00 |
| 20.02.2025 | 66,36 | 66,91 | 66,00 | 66,50 | 0,38% | - |
| 19.02.2025 | 66,70 | 66,87 | 65,87 | 66,25 | -0,22% | - |
| 18.02.2025 | 66,06 | 67,35 | 65,91 | 66,39 | 0,64% | - |
| 17.02.2025 | 65,83 | 66,05 | 65,77 | 65,97 | -0,76% | - |
| 14.02.2025 | 67,62 | 67,85 | 66,33 | 66,48 | -1,81% | - |
| 13.02.2025 | 69,72 | 70,11 | 67,25 | 67,70 | -3,68% | - |
| 12.02.2025 | 70,60 | 71,21 | 69,31 | 70,29 | -10,57% | - |
| 11.02.2025 | 78,68 | 78,70 | 78,60 | 78,60 | -1,53% | - |
| 10.02.2025 | 79,48 | 79,82 | 79,48 | 79,82 | 2,01% | - |
| 07.02.2025 | 79,03 | 79,03 | 78,25 | 78,25 | 0,18% | - |
| 06.02.2025 | 77,93 | 78,23 | 77,93 | 78,11 | 1,61% | - |
| 05.02.2025 | 76,81 | 76,92 | 76,81 | 76,87 | -4,35% | 25,00 |
| 04.02.2025 | 77,90 | 80,37 | 77,34 | 80,37 | 4,03% | 110,00 |
| 03.02.2025 | 77,15 | 77,33 | 77,15 | 77,26 | -0,72% | - |
| 31.01.2025 | 77,70 | 77,82 | 77,70 | 77,82 | 1,94% | - |
| 30.01.2025 | 76,28 | 76,34 | 76,28 | 76,34 | 0,51% | - |
| 29.01.2025 | 75,75 | 75,95 | 75,68 | 75,95 | -0,28% | - |
| 28.01.2025 | 76,64 | 76,64 | 76,16 | 76,16 | 3,13% | - |
| 27.01.2025 | 74,13 | 74,13 | 73,36 | 73,85 | -0,55% | - |
| 24.01.2025 | 74,43 | 74,43 | 74,26 | 74,26 | 0,20% | - |
| 23.01.2025 | 74,66 | 74,66 | 74,11 | 74,11 | -0,52% | - |
| 22.01.2025 | 74,63 | 74,63 | 74,50 | 74,50 | -0,60% | - |
| 21.01.2025 | 74,96 | 75,05 | 74,95 | 74,95 | 0,15% | - |
| 20.01.2025 | 75,18 | 75,18 | 74,84 | 74,84 | -3,98% | - |
| 17.01.2025 | 75,29 | 77,95 | 75,29 | 77,94 | 4,67% | 79,00 |
| 16.01.2025 | 74,64 | 74,64 | 74,46 | 74,46 | -1,77% | - |
| 15.01.2025 | 74,79 | 75,80 | 74,74 | 75,80 | 0,91% | - |
| 14.01.2025 | 75,51 | 75,56 | 75,12 | 75,12 | 1,83% | - |
| 13.01.2025 | 74,10 | 74,10 | 73,77 | 73,77 | -2,45% | - |
| 10.01.2025 | 75,69 | 75,74 | 75,62 | 75,62 | 0,13% | - |
| 09.01.2025 | 75,52 | 75,66 | 75,52 | 75,52 | -0,01% | - |
| 08.01.2025 | 75,89 | 76,00 | 75,53 | 75,53 | 0,71% | - |
| 07.01.2025 | 74,53 | 75,00 | 74,51 | 75,00 | -1,67% | - |
| 06.01.2025 | 76,66 | 76,66 | 75,88 | 76,27 | -0,51% | - |
| 03.01.2025 | 77,17 | 77,17 | 76,66 | 76,66 | -0,80% | - |
| 02.01.2025 | 76,63 | 77,28 | 76,63 | 77,28 | 1,03% | - |
| 30.12.2024 | 76,38 | 76,49 | 76,38 | 76,49 | -1,16% | - |
| 27.12.2024 | 77,97 | 77,97 | 77,39 | 77,39 | 0,95% | - |
| 23.12.2024 | 77,07 | 77,07 | 76,66 | 76,66 | 1,38% | - |
| 20.12.2024 | 75,76 | 75,76 | 75,43 | 75,62 | -0,77% | - |
| 19.12.2024 | 76,24 | 76,24 | 76,11 | 76,21 | -3,07% | - |
| 18.12.2024 | 78,01 | 78,62 | 78,00 | 78,62 | 1,17% | - |
| 17.12.2024 | 77,50 | 77,71 | 77,43 | 77,71 | -1,70% | - |
| 16.12.2024 | 78,71 | 79,05 | 78,67 | 79,05 | -1,65% | - |
| 13.12.2024 | 79,82 | 82,80 | 79,78 | 80,38 | 0,09% | 50,00 |
| 12.12.2024 | 79,48 | 80,31 | 79,48 | 80,31 | 0,75% | - |
| 11.12.2024 | 80,12 | 80,12 | 79,29 | 79,71 | 1,77% | - |