76,615€
2,41%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 75,83 | 76,36 | 73,83 | 76,34 | 2,05% | 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% | - |
| 05.07.2024 | 69,35 | 69,36 | 69,17 | 69,17 | -1,07% | - |
| 04.07.2024 | 69,49 | 69,92 | 69,49 | 69,92 | 1,17% | - |
| 03.07.2024 | 69,33 | 69,33 | 69,11 | 69,11 | 0,96% | - |
| 02.07.2024 | 68,45 | 69,22 | 68,07 | 68,45 | -1,96% | 90,00 |
| 01.07.2024 | 69,48 | 69,82 | 69,42 | 69,82 | 0,69% | - |
| 28.06.2024 | 69,11 | 69,34 | 69,08 | 69,34 | 0,48% | - |
| 27.06.2024 | 69,40 | 69,44 | 69,01 | 69,01 | -1,00% | - |
| 26.06.2024 | 69,63 | 69,72 | 69,63 | 69,71 | -0,46% | - |
| 25.06.2024 | 69,81 | 70,03 | 69,81 | 70,03 | -0,40% | - |
| 24.06.2024 | 70,27 | 70,31 | 70,27 | 70,31 | -0,79% | - |
| 21.06.2024 | 70,66 | 70,87 | 70,66 | 70,87 | -0,63% | - |
| 20.06.2024 | 71,12 | 71,32 | 71,12 | 71,32 | 0,32% | - |
| 19.06.2024 | 71,14 | 71,14 | 71,06 | 71,09 | 1,24% | - |
| 18.06.2024 | 70,40 | 70,40 | 70,22 | 70,22 | -0,57% | - |
| 17.06.2024 | 70,96 | 70,96 | 70,62 | 70,62 | -1,15% | - |
| 14.06.2024 | 70,89 | 71,44 | 70,79 | 71,44 | 1,51% | - |
| 13.06.2024 | 70,50 | 70,50 | 70,38 | 70,38 | -0,92% | 40,00 |
| 12.06.2024 | 69,98 | 71,03 | 69,94 | 71,03 | 0,01% | 9,00 |
| 11.06.2024 | 71,03 | 71,03 | 70,98 | 71,02 | -0,10% | - |
| 10.06.2024 | 70,87 | 71,09 | 70,87 | 71,09 | 2,27% | - |
| 07.06.2024 | 69,51 | 69,52 | 69,46 | 69,51 | 0,71% | - |
| 06.06.2024 | 69,19 | 69,19 | 69,02 | 69,02 | -0,56% | - |
| 05.06.2024 | 69,46 | 69,46 | 69,38 | 69,41 | 0,23% | - |
| 04.06.2024 | 69,05 | 69,25 | 69,01 | 69,25 | -0,26% | - |
| 03.06.2024 | 70,81 | 70,81 | 69,28 | 69,43 | 2,78% | 35,00 |
| 31.05.2024 | 66,78 | 67,55 | 66,75 | 67,55 | -0,27% | - |
| 30.05.2024 | 67,70 | 67,74 | 67,70 | 67,73 | -0,73% | 80,00 |
| 29.05.2024 | 68,31 | 68,31 | 68,21 | 68,23 | -3,32% | - |
| 28.05.2024 | 70,94 | 70,94 | 70,57 | 70,57 | -0,52% | - |
| 27.05.2024 | 70,99 | 70,99 | 70,94 | 70,94 | 1,59% | - |
| 24.05.2024 | 69,86 | 69,89 | 69,83 | 69,83 | -1,15% | - |
| 23.05.2024 | 70,71 | 70,71 | 70,64 | 70,64 | -0,55% | - |
| 22.05.2024 | 71,17 | 71,23 | 71,03 | 71,03 | 0,54% | - |
| 21.05.2024 | 70,76 | 70,77 | 70,65 | 70,65 | -1,05% | 46,00 |
| 20.05.2024 | 71,36 | 71,42 | 71,35 | 71,40 | 0,98% | - |
| 17.05.2024 | 70,70 | 70,71 | 70,67 | 70,71 | 0,27% | - |
| 16.05.2024 | 70,55 | 70,55 | 70,52 | 70,52 | 0,84% | - |
| 15.05.2024 | 69,88 | 69,93 | 69,86 | 69,93 | 0,84% | - |
| 14.05.2024 | 69,54 | 69,54 | 69,35 | 69,35 | 1,29% | - |
| 13.05.2024 | 68,56 | 68,56 | 68,47 | 68,47 | 0,87% | - |
| 10.05.2024 | 67,99 | 67,99 | 67,88 | 67,88 | -0,57% | - |
| 09.05.2024 | 68,21 | 68,27 | 68,21 | 68,27 | -0,09% | - |
| 08.05.2024 | 68,49 | 68,54 | 68,33 | 68,33 | 2,51% | - |
| 07.05.2024 | 66,74 | 66,75 | 66,66 | 66,66 | 1,85% | - |
| 06.05.2024 | 65,07 | 65,45 | 65,05 | 65,45 | 2,25% | - |
| 03.05.2024 | 64,45 | 64,46 | 64,01 | 64,01 | 1,81% | - |
| 02.05.2024 | 62,02 | 62,87 | 62,00 | 62,87 | -1,73% | - |
| 30.04.2024 | 64,21 | 64,21 | 63,98 | 63,98 | -1,25% | - |
| 29.04.2024 | 64,44 | 64,79 | 64,44 | 64,79 | -0,52% | 2,00 |