61,115€
3,04%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 59,18 | 59,54 | 59,16 | 59,54 | 0,39% | - |
| 07.08.2025 | 58,87 | 59,31 | 58,87 | 59,31 | -3,06% | - |
| 06.08.2025 | 61,50 | 61,63 | 61,18 | 61,18 | -4,18% | - |
| 05.08.2025 | 68,32 | 68,32 | 63,85 | 63,85 | -4,04% | - |
| 04.08.2025 | 67,12 | 67,26 | 66,54 | 66,54 | -0,61% | - |
| 01.08.2025 | 68,03 | 68,03 | 66,95 | 66,95 | -3,68% | - |
| 31.07.2025 | 69,39 | 69,52 | 69,36 | 69,51 | -0,79% | - |
| 30.07.2025 | 69,41 | 70,06 | 69,30 | 70,06 | -0,27% | - |
| 29.07.2025 | 69,72 | 70,25 | 69,72 | 70,25 | 1,71% | - |
| 28.07.2025 | 68,94 | 69,17 | 68,94 | 69,07 | 2,43% | - |
| 25.07.2025 | 67,43 | 67,43 | 67,26 | 67,43 | -1,43% | - |
| 24.07.2025 | 67,91 | 68,41 | 67,88 | 68,41 | -0,12% | - |
| 23.07.2025 | 68,55 | 68,55 | 68,49 | 68,49 | 0,99% | - |
| 22.07.2025 | 67,33 | 67,82 | 67,31 | 67,82 | 0,30% | - |
| 21.07.2025 | 67,95 | 68,00 | 67,62 | 67,62 | -0,66% | - |
| 18.07.2025 | 68,47 | 68,47 | 68,07 | 68,07 | 0,35% | - |
| 17.07.2025 | 67,28 | 67,83 | 67,20 | 67,83 | 1,19% | - |
| 16.07.2025 | 66,35 | 67,03 | 66,35 | 67,03 | 0,30% | - |
| 15.07.2025 | 66,95 | 66,95 | 66,83 | 66,83 | 1,04% | - |
| 14.07.2025 | 65,90 | 66,14 | 65,87 | 66,14 | -1,28% | - |
| 11.07.2025 | 67,23 | 67,23 | 67,00 | 67,00 | -0,36% | - |
| 10.07.2025 | 66,82 | 67,24 | 66,80 | 67,24 | 0,21% | - |
| 09.07.2025 | 66,95 | 67,10 | 66,90 | 67,10 | -1,06% | - |
| 08.07.2025 | 67,64 | 67,82 | 67,56 | 67,82 | -0,83% | - |
| 07.07.2025 | 68,16 | 68,39 | 68,16 | 68,39 | 0,69% | - |
| 04.07.2025 | 68,03 | 68,03 | 67,92 | 67,92 | -0,47% | - |
| 03.07.2025 | 67,77 | 68,24 | 67,70 | 68,24 | -1,34% | - |
| 02.07.2025 | 68,92 | 69,17 | 68,81 | 69,17 | 2,41% | - |
| 01.07.2025 | 67,87 | 67,87 | 67,54 | 67,54 | -0,54% | - |
| 30.06.2025 | 68,03 | 68,07 | 67,91 | 67,91 | 0,94% | - |
| 27.06.2025 | 67,32 | 67,33 | 67,27 | 67,28 | -0,94% | - |
| 26.06.2025 | 67,94 | 67,95 | 67,86 | 67,92 | -1,92% | - |
| 25.06.2025 | 69,55 | 69,65 | 69,25 | 69,25 | 0,79% | - |
| 24.06.2025 | 68,78 | 69,24 | 68,71 | 68,71 | 0,20% | - |
| 23.06.2025 | 67,67 | 68,57 | 67,67 | 68,57 | -0,64% | - |
| 20.06.2025 | 68,42 | 69,01 | 68,42 | 69,01 | 0,85% | - |
| 19.06.2025 | 68,76 | 68,76 | 68,43 | 68,43 | -0,91% | - |
| 18.06.2025 | 68,76 | 69,06 | 68,72 | 69,06 | 0,61% | - |
| 17.06.2025 | 68,41 | 68,64 | 68,34 | 68,64 | 1,12% | - |
| 16.06.2025 | 67,88 | 67,98 | 67,88 | 67,88 | -0,54% | - |
| 13.06.2025 | 67,96 | 68,25 | 67,86 | 68,25 | -0,73% | - |
| 12.06.2025 | 68,81 | 68,87 | 68,57 | 68,75 | -1,46% | - |
| 11.06.2025 | 69,66 | 69,77 | 69,66 | 69,77 | 0,16% | - |
| 10.06.2025 | 69,92 | 70,02 | 69,66 | 69,66 | -0,67% | 50,00 |
| 09.06.2025 | 69,86 | 70,13 | 69,85 | 70,13 | -0,03% | - |
| 06.06.2025 | 69,46 | 70,15 | 69,46 | 70,15 | 2,05% | - |
| 05.06.2025 | 69,16 | 69,32 | 68,74 | 68,74 | -0,68% | - |
| 04.06.2025 | 69,18 | 69,23 | 69,18 | 69,21 | 1,56% | - |
| 03.06.2025 | 67,78 | 68,15 | 67,72 | 68,15 | -0,32% | - |
| 02.06.2025 | 68,29 | 68,37 | 68,14 | 68,37 | 0,72% | - |
| 30.05.2025 | 67,89 | 67,99 | 67,88 | 67,88 | -2,27% | - |
| 29.05.2025 | 70,61 | 70,62 | 69,46 | 69,46 | -0,07% | - |
| 28.05.2025 | 69,39 | 69,51 | 69,20 | 69,51 | 1,88% | - |
| 27.05.2025 | 68,31 | 68,65 | 68,23 | 68,23 | -0,13% | - |
| 26.05.2025 | 68,32 | 68,32 | 68,32 | 68,32 | 1,44% | - |
| 23.05.2025 | 67,97 | 68,01 | 67,35 | 67,35 | -2,33% | - |
| 22.05.2025 | 68,73 | 68,96 | 68,73 | 68,96 | -1,02% | - |
| 21.05.2025 | 69,53 | 69,67 | 69,53 | 69,67 | -1,48% | - |
| 20.05.2025 | 70,55 | 70,72 | 70,49 | 70,72 | 2,05% | - |
| 19.05.2025 | 69,45 | 69,45 | 69,20 | 69,30 | 0,22% | - |
| 16.05.2025 | 68,83 | 69,15 | 68,83 | 69,15 | 1,29% | - |
| 15.05.2025 | 67,97 | 68,27 | 67,96 | 68,27 | 0,53% | - |
| 14.05.2025 | 68,29 | 68,33 | 67,91 | 67,91 | -2,43% | - |
| 13.05.2025 | 69,59 | 69,65 | 69,56 | 69,60 | -1,63% | - |
| 12.05.2025 | 69,46 | 70,75 | 69,46 | 70,75 | 4,04% | - |
| 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% | - |