35,970€
-0,22%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 35,19 | 35,30 | 35,19 | 35,21 | -2,33% | - |
| 14.05.2026 | 35,84 | 36,05 | 35,84 | 36,05 | -0,11% | - |
| 13.05.2026 | 36,02 | 36,09 | 36,02 | 36,09 | 2,18% | - |
| 12.05.2026 | 35,35 | 35,80 | 35,29 | 35,32 | -2,48% | 200,00 |
| 11.05.2026 | 36,28 | 36,29 | 36,22 | 36,22 | -5,97% | - |
| 08.05.2026 | 39,60 | 39,75 | 38,52 | 38,52 | -0,18% | - |
| 07.05.2026 | 38,59 | 38,59 | 38,51 | 38,59 | -1,71% | - |
| 06.05.2026 | 39,10 | 39,26 | 39,10 | 39,26 | -4,59% | - |
| 05.05.2026 | 41,64 | 41,67 | 41,15 | 41,15 | 5,57% | - |
| 04.05.2026 | 38,97 | 39,03 | 38,97 | 38,98 | 1,46% | - |
| 30.04.2026 | 38,67 | 38,67 | 38,42 | 38,42 | -0,98% | - |
| 29.04.2026 | 38,95 | 38,95 | 38,80 | 38,80 | 0,28% | - |
| 28.04.2026 | 38,31 | 38,69 | 38,31 | 38,69 | 1,47% | - |
| 27.04.2026 | 38,26 | 38,26 | 38,02 | 38,13 | -0,50% | - |
| 24.04.2026 | 38,41 | 38,41 | 38,32 | 38,32 | -4,51% | - |
| 23.04.2026 | 39,95 | 40,13 | 39,95 | 40,13 | -0,32% | - |
| 22.04.2026 | 40,11 | 40,26 | 40,11 | 40,26 | -0,76% | - |
| 21.04.2026 | 40,40 | 40,57 | 40,40 | 40,57 | 0,50% | - |
| 20.04.2026 | 40,23 | 40,37 | 40,22 | 40,37 | -1,15% | - |
| 17.04.2026 | 40,67 | 40,84 | 40,67 | 40,84 | 0,84% | - |
| 16.04.2026 | 40,29 | 40,50 | 40,29 | 40,50 | 3,29% | - |
| 15.04.2026 | 39,18 | 39,21 | 39,15 | 39,21 | 1,27% | - |
| 14.04.2026 | 38,76 | 38,76 | 38,72 | 38,72 | 6,08% | - |
| 13.04.2026 | 36,31 | 36,50 | 36,27 | 36,50 | -4,12% | - |
| 10.04.2026 | 38,01 | 38,08 | 38,01 | 38,07 | -4,11% | - |
| 09.04.2026 | 40,10 | 40,10 | 39,70 | 39,70 | 0,20% | - |
| 08.04.2026 | 39,77 | 39,77 | 39,62 | 39,62 | -0,08% | - |
| 07.04.2026 | 39,74 | 39,74 | 39,65 | 39,65 | 3,80% | - |
| 02.04.2026 | 38,12 | 38,20 | 38,12 | 38,20 | -4,24% | - |
| 01.04.2026 | 40,06 | 40,06 | 39,89 | 39,89 | -2,53% | - |
| 31.03.2026 | 40,98 | 41,10 | 40,93 | 40,93 | 1,16% | - |
| 30.03.2026 | 40,19 | 40,46 | 40,15 | 40,46 | 1,97% | - |
| 27.03.2026 | 40,66 | 40,66 | 39,68 | 39,68 | -2,71% | - |
| 26.03.2026 | 40,49 | 40,78 | 40,42 | 40,78 | -0,54% | - |
| 25.03.2026 | 41,99 | 41,99 | 41,00 | 41,00 | -0,87% | - |
| 24.03.2026 | 42,40 | 42,40 | 41,36 | 41,36 | -2,08% | 18,00 |
| 23.03.2026 | 42,15 | 42,29 | 42,15 | 42,24 | 0,52% | - |
| 20.03.2026 | 42,12 | 42,12 | 42,02 | 42,02 | 0,24% | - |
| 19.03.2026 | 42,52 | 42,55 | 41,92 | 41,92 | -0,37% | - |
| 18.03.2026 | 43,25 | 43,25 | 42,08 | 42,08 | -4,14% | - |
| 17.03.2026 | 43,17 | 43,89 | 43,11 | 43,89 | 2,22% | - |
| 16.03.2026 | 43,09 | 43,09 | 42,94 | 42,94 | 1,54% | - |
| 13.03.2026 | 42,31 | 42,44 | 42,29 | 42,29 | -2,76% | - |
| 12.03.2026 | 42,63 | 43,49 | 42,63 | 43,49 | 2,94% | - |
| 11.03.2026 | 42,95 | 42,95 | 42,25 | 42,25 | 1,10% | - |
| 10.03.2026 | 43,53 | 43,62 | 41,79 | 41,79 | -1,94% | - |
| 09.03.2026 | 43,04 | 43,26 | 42,61 | 42,61 | 0,20% | - |
| 06.03.2026 | 42,87 | 42,88 | 42,53 | 42,53 | 0,43% | - |
| 05.03.2026 | 42,22 | 42,35 | 42,22 | 42,35 | -0,25% | - |
| 04.03.2026 | 42,40 | 42,45 | 42,40 | 42,45 | 1,80% | - |
| 03.03.2026 | 41,72 | 41,72 | 41,59 | 41,70 | -1,22% | - |
| 02.03.2026 | 42,11 | 42,22 | 42,11 | 42,22 | -0,55% | - |
| 27.02.2026 | 42,31 | 42,45 | 42,27 | 42,45 | 3,60% | - |
| 26.02.2026 | 40,74 | 40,98 | 40,56 | 40,98 | 1,70% | - |
| 25.02.2026 | 40,04 | 40,29 | 40,04 | 40,29 | 0,56% | - |
| 24.02.2026 | 39,96 | 40,07 | 39,83 | 40,07 | -1,72% | - |
| 23.02.2026 | 40,66 | 40,77 | 40,66 | 40,77 | -0,50% | - |
| 20.02.2026 | 41,00 | 41,03 | 40,97 | 40,97 | 1,16% | - |
| 19.02.2026 | 40,48 | 40,50 | 40,43 | 40,50 | 1,43% | - |
| 18.02.2026 | 39,49 | 39,93 | 39,49 | 39,93 | 1,63% | - |
| 17.02.2026 | 39,01 | 39,29 | 39,01 | 39,29 | 0,01% | - |
| 16.02.2026 | 38,86 | 39,29 | 38,86 | 39,29 | 1,08% | - |
| 13.02.2026 | 38,86 | 38,87 | 38,84 | 38,87 | -3,38% | - |
| 12.02.2026 | 40,11 | 40,23 | 40,07 | 40,23 | -4,56% | - |
| 11.02.2026 | 41,78 | 42,15 | 41,78 | 42,15 | 0,93% | - |
| 10.02.2026 | 41,76 | 41,78 | 41,76 | 41,76 | -2,32% | - |
| 09.02.2026 | 43,10 | 43,10 | 42,75 | 42,75 | 0,18% | - |
| 06.02.2026 | 42,32 | 42,67 | 42,32 | 42,67 | -0,19% | - |
| 05.02.2026 | 42,94 | 42,94 | 42,75 | 42,75 | 0,43% | - |
| 04.02.2026 | 42,43 | 42,57 | 42,42 | 42,57 | -8,93% | - |
| 03.02.2026 | 46,66 | 46,74 | 46,65 | 46,74 | 1,36% | - |
| 02.02.2026 | 45,44 | 46,12 | 45,44 | 46,12 | 1,33% | - |
| 30.01.2026 | 45,16 | 45,51 | 45,10 | 45,51 | -1,61% | - |
| 29.01.2026 | 47,31 | 47,46 | 45,72 | 46,26 | -3,26% | - |
| 28.01.2026 | 47,61 | 47,82 | 47,61 | 47,82 | -1,93% | - |
| 27.01.2026 | 48,89 | 48,96 | 48,76 | 48,76 | -3,46% | - |
| 26.01.2026 | 50,16 | 50,50 | 50,16 | 50,50 | -1,31% | - |
| 23.01.2026 | 51,33 | 51,33 | 51,17 | 51,17 | -0,23% | - |
| 22.01.2026 | 51,29 | 51,29 | 51,29 | 51,29 | 0,20% | - |
| 21.01.2026 | 50,48 | 51,19 | 50,48 | 51,19 | -2,64% | - |
| 20.01.2026 | 52,58 | 52,58 | 52,36 | 52,58 | -1,92% | - |
| 19.01.2026 | 53,08 | 53,61 | 53,08 | 53,61 | -0,09% | - |
| 16.01.2026 | 53,77 | 53,77 | 53,66 | 53,66 | -1,31% | - |
| 15.01.2026 | 54,00 | 54,37 | 54,00 | 54,37 | -0,13% | - |
| 14.01.2026 | 54,05 | 54,44 | 54,05 | 54,44 | -2,42% | - |
| 13.01.2026 | 55,77 | 55,79 | 55,76 | 55,79 | -0,27% | - |
| 12.01.2026 | 55,94 | 55,95 | 55,85 | 55,94 | -0,96% | - |
| 09.01.2026 | 56,97 | 56,99 | 56,48 | 56,48 | 1,99% | - |
| 08.01.2026 | 55,98 | 56,02 | 55,38 | 55,38 | -0,77% | - |
| 07.01.2026 | 56,44 | 56,44 | 55,81 | 55,81 | 1,58% | - |
| 06.01.2026 | 55,90 | 55,90 | 54,94 | 54,94 | 0,60% | - |
| 05.01.2026 | 55,22 | 55,24 | 54,61 | 54,61 | -1,37% | - |
| 02.01.2026 | 55,60 | 55,68 | 55,37 | 55,37 | -1,67% | - |
| 30.12.2025 | 56,23 | 56,31 | 56,23 | 56,31 | 1,55% | - |
| 29.12.2025 | 56,06 | 56,06 | 55,45 | 55,45 | 0,60% | - |
| 23.12.2025 | 55,79 | 55,82 | 55,12 | 55,12 | 0,58% | - |
| 22.12.2025 | 55,43 | 55,43 | 54,80 | 54,80 | 0,44% | - |
| 19.12.2025 | 55,23 | 55,30 | 54,56 | 54,56 | -1,12% | - |
| 18.12.2025 | 55,47 | 55,52 | 55,18 | 55,18 | -0,27% | - |
| 17.12.2025 | 55,95 | 55,95 | 55,33 | 55,33 | 1,24% | - |