56,705€
0,90%
Echtzeit-Aktienkurs Fidelity National Information Services
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 54,68 | 55,05 | 54,63 | 55,05 | -2,05% | - |
| 30.09.2025 | 54,96 | 56,39 | 54,94 | 56,20 | 3,69% | 184,00 |
| 29.09.2025 | 54,05 | 54,20 | 54,00 | 54,20 | 0,24% | - |
| 26.09.2025 | 53,76 | 54,07 | 53,76 | 54,07 | 0,41% | - |
| 25.09.2025 | 53,66 | 53,85 | 53,59 | 53,85 | 0,84% | - |
| 24.09.2025 | 53,03 | 53,40 | 52,99 | 53,40 | -1,28% | - |
| 23.09.2025 | 53,87 | 54,09 | 53,87 | 54,09 | -0,22% | - |
| 22.09.2025 | 54,39 | 54,39 | 54,21 | 54,21 | -2,71% | - |
| 19.09.2025 | 55,29 | 55,72 | 55,25 | 55,72 | -0,55% | - |
| 18.09.2025 | 56,10 | 56,10 | 56,03 | 56,03 | 1,60% | - |
| 17.09.2025 | 55,09 | 55,15 | 55,09 | 55,15 | -1,09% | - |
| 16.09.2025 | 55,81 | 55,81 | 55,76 | 55,76 | -0,85% | - |
| 15.09.2025 | 56,12 | 56,24 | 56,06 | 56,24 | -1,42% | - |
| 12.09.2025 | 57,15 | 57,15 | 57,05 | 57,05 | -0,50% | - |
| 11.09.2025 | 56,78 | 57,38 | 55,77 | 57,34 | 0,08% | - |
| 10.09.2025 | 57,30 | 57,33 | 57,29 | 57,29 | -2,58% | - |
| 09.09.2025 | 58,61 | 59,81 | 57,43 | 58,81 | 0,62% | 85,00 |
| 08.09.2025 | 58,67 | 58,93 | 57,53 | 58,45 | 1,26% | - |
| 05.09.2025 | 57,91 | 57,91 | 57,72 | 57,72 | 0,16% | - |
| 04.09.2025 | 57,42 | 57,63 | 57,42 | 57,63 | 0,37% | - |
| 03.09.2025 | 57,52 | 57,62 | 57,42 | 57,42 | -2,33% | - |
| 02.09.2025 | 58,58 | 58,79 | 58,50 | 58,79 | 0,50% | - |
| 01.09.2025 | 58,46 | 58,52 | 58,46 | 58,50 | -0,88% | - |
| 29.08.2025 | 58,64 | 59,02 | 58,55 | 59,02 | 0,03% | - |
| 28.08.2025 | 59,06 | 59,11 | 59,00 | 59,00 | -1,29% | - |
| 27.08.2025 | 59,24 | 59,77 | 59,24 | 59,77 | -0,43% | - |
| 26.08.2025 | 60,02 | 60,03 | 59,97 | 60,03 | -0,51% | - |
| 25.08.2025 | 60,10 | 60,34 | 60,08 | 60,34 | 2,03% | - |
| 22.08.2025 | 58,92 | 59,14 | 58,92 | 59,14 | 0,68% | - |
| 21.08.2025 | 59,40 | 59,40 | 58,73 | 58,74 | -0,22% | - |
| 20.08.2025 | 58,45 | 58,87 | 58,42 | 58,87 | 0,05% | - |
| 19.08.2025 | 58,65 | 58,84 | 58,59 | 58,84 | -1,47% | - |
| 18.08.2025 | 59,42 | 59,72 | 59,36 | 59,72 | -1,11% | - |
| 15.08.2025 | 61,07 | 61,07 | 60,39 | 60,39 | -1,11% | - |
| 14.08.2025 | 61,12 | 61,21 | 61,07 | 61,07 | 1,13% | - |
| 13.08.2025 | 60,31 | 62,00 | 60,30 | 60,39 | 1,89% | 200,00 |
| 12.08.2025 | 59,22 | 59,27 | 59,21 | 59,27 | -4,14% | - |
| 11.08.2025 | 60,10 | 61,83 | 60,06 | 61,83 | 3,85% | 30,00 |
| 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% | - |