66,785€
-15,03%
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 | 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% | - |
| 10.12.2024 | 78,05 | 78,32 | 78,05 | 78,32 | -1,05% | - |
| 09.12.2024 | 79,06 | 79,15 | 78,94 | 79,15 | -0,44% | - |
| 06.12.2024 | 79,34 | 79,50 | 79,30 | 79,50 | -0,18% | - |
| 05.12.2024 | 79,59 | 79,64 | 79,56 | 79,64 | -0,47% | - |
| 04.12.2024 | 79,86 | 80,08 | 79,86 | 80,02 | 0,64% | - |
| 03.12.2024 | 79,62 | 79,65 | 79,51 | 79,51 | -1,11% | - |
| 02.12.2024 | 80,03 | 80,40 | 80,03 | 80,40 | 0,78% | - |
| 29.11.2024 | 79,59 | 79,80 | 79,59 | 79,78 | -0,11% | - |
| 28.11.2024 | 79,79 | 79,87 | 79,77 | 79,87 | 0,69% | - |
| 27.11.2024 | 79,59 | 79,59 | 79,32 | 79,32 | 0,14% | - |
| 26.11.2024 | 79,21 | 79,21 | 79,21 | 79,21 | -2,00% | - |
| 25.11.2024 | 81,64 | 81,64 | 80,83 | 80,83 | 0,14% | - |
| 22.11.2024 | 80,20 | 80,72 | 80,20 | 80,72 | -1,57% | - |
| 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% | - |