32,745€
-6,26%
Echtzeit-Aktienkurs Fidelity National Information Services
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 33,27 | 33,53 | 33,23 | 33,53 | -4,01% | - |
| 08.09.2026 | 35,14 | 35,14 | 34,93 | 34,93 | -0,85% | - |
| 07.09.2026 | 35,29 | 35,29 | 35,23 | 35,23 | -1,34% | - |
| 04.09.2026 | 35,70 | 35,71 | 35,70 | 35,71 | 0,20% | - |
| 03.09.2026 | 35,48 | 35,64 | 35,48 | 35,64 | 0,79% | - |
| 02.09.2026 | 34,67 | 35,36 | 34,36 | 35,36 | 2,23% | 65,00 |
| 01.09.2026 | 35,79 | 35,79 | 34,53 | 34,59 | -0,77% | 1,00 |
| 31.08.2026 | 35,09 | 35,09 | 34,86 | 34,86 | 3,87% | - |
| 28.08.2026 | 34,27 | 34,27 | 33,56 | 33,56 | -1,79% | - |
| 27.08.2026 | 34,33 | 34,33 | 34,17 | 34,17 | 0,62% | - |
| 26.08.2026 | 34,12 | 34,12 | 33,96 | 33,96 | -1,25% | - |
| 25.08.2026 | 34,96 | 34,96 | 34,39 | 34,39 | -2,27% | - |
| 24.08.2026 | 34,87 | 35,19 | 34,87 | 35,19 | 2,18% | - |
| 21.08.2026 | 34,40 | 34,44 | 34,40 | 34,44 | 0,41% | - |
| 20.08.2026 | 34,25 | 34,30 | 34,19 | 34,30 | -1,55% | - |
| 19.08.2026 | 34,71 | 34,84 | 34,71 | 34,84 | -1,22% | - |
| 18.08.2026 | 35,15 | 35,27 | 35,15 | 35,27 | -3,34% | - |
| 17.08.2026 | 36,35 | 36,49 | 36,30 | 36,49 | -3,08% | - |
| 14.08.2026 | 37,53 | 37,65 | 37,52 | 37,65 | 5,76% | - |
| 13.08.2026 | 35,88 | 37,49 | 35,60 | 35,60 | -1,06% | 55,00 |
| 12.08.2026 | 36,42 | 36,42 | 35,98 | 35,98 | 0,14% | - |
| 11.08.2026 | 36,16 | 37,45 | 35,93 | 35,93 | -0,61% | 70,00 |
| 10.08.2026 | 36,37 | 36,37 | 36,15 | 36,15 | -0,55% | - |
| 07.08.2026 | 36,47 | 36,47 | 36,35 | 36,35 | 0,92% | - |
| 06.08.2026 | 36,54 | 36,54 | 36,02 | 36,02 | -3,41% | - |
| 05.08.2026 | 37,13 | 37,29 | 37,13 | 37,29 | -2,61% | - |
| 04.08.2026 | 38,31 | 38,31 | 38,29 | 38,29 | -0,96% | - |
| 03.08.2026 | 38,61 | 38,66 | 38,61 | 38,66 | -0,10% | - |
| 31.07.2026 | 39,41 | 39,45 | 38,70 | 38,70 | -0,72% | - |
| 30.07.2026 | 40,19 | 40,25 | 38,98 | 38,98 | 1,22% | - |
| 29.07.2026 | 38,75 | 38,78 | 38,51 | 38,51 | 4,08% | - |
| 28.07.2026 | 37,33 | 37,62 | 37,00 | 37,00 | 5,26% | - |
| 27.07.2026 | 36,02 | 36,02 | 35,15 | 35,15 | 0,89% | - |
| 24.07.2026 | 34,59 | 34,85 | 34,59 | 34,84 | -0,51% | - |
| 23.07.2026 | 34,78 | 35,02 | 34,69 | 35,02 | -2,80% | - |
| 22.07.2026 | 35,73 | 36,03 | 35,73 | 36,03 | -0,85% | - |
| 21.07.2026 | 36,49 | 36,49 | 36,34 | 36,34 | 1,08% | - |
| 20.07.2026 | 36,15 | 36,20 | 35,95 | 35,95 | -1,32% | - |
| 17.07.2026 | 36,58 | 36,64 | 36,43 | 36,43 | 3,64% | - |
| 16.07.2026 | 35,22 | 35,22 | 35,15 | 35,15 | 0,00% | - |
| 15.07.2026 | 34,88 | 35,15 | 34,88 | 35,15 | -0,82% | - |
| 14.07.2026 | 36,08 | 36,08 | 35,44 | 35,44 | -2,23% | - |
| 13.07.2026 | 36,10 | 36,25 | 36,08 | 36,25 | 0,61% | - |
| 10.07.2026 | 35,73 | 36,03 | 35,71 | 36,03 | 4,04% | - |
| 09.07.2026 | 35,11 | 35,24 | 34,63 | 34,63 | -5,61% | - |
| 08.07.2026 | 36,56 | 36,69 | 36,48 | 36,69 | 2,63% | - |
| 07.07.2026 | 35,49 | 35,75 | 35,49 | 35,75 | 0,11% | - |
| 06.07.2026 | 36,03 | 36,09 | 35,71 | 35,71 | -1,46% | - |
| 03.07.2026 | 35,99 | 36,24 | 35,96 | 36,24 | 2,63% | - |
| 02.07.2026 | 35,11 | 35,31 | 35,11 | 35,31 | 4,65% | - |
| 01.07.2026 | 33,40 | 33,74 | 33,40 | 33,74 | 2,58% | - |
| 30.06.2026 | 33,38 | 33,38 | 32,89 | 32,89 | -1,32% | - |
| 29.06.2026 | 33,37 | 33,40 | 33,33 | 33,33 | 1,90% | - |
| 26.06.2026 | 32,91 | 32,91 | 32,71 | 32,71 | -1,18% | - |
| 25.06.2026 | 33,47 | 33,49 | 33,10 | 33,10 | 0,39% | - |
| 24.06.2026 | 32,85 | 32,97 | 32,85 | 32,97 | 1,41% | - |
| 23.06.2026 | 32,38 | 32,51 | 32,38 | 32,51 | -1,10% | - |
| 22.06.2026 | 32,67 | 32,87 | 32,67 | 32,87 | -0,54% | - |
| 19.06.2026 | 32,73 | 33,05 | 32,73 | 33,05 | -0,90% | - |
| 18.06.2026 | 33,07 | 33,35 | 33,07 | 33,35 | -0,33% | - |
| 17.06.2026 | 33,47 | 33,47 | 33,44 | 33,46 | 0,87% | - |
| 16.06.2026 | 33,08 | 33,17 | 33,08 | 33,17 | -1,22% | - |
| 15.06.2026 | 33,52 | 33,58 | 33,28 | 33,58 | 2,41% | 22,00 |
| 12.06.2026 | 32,58 | 32,79 | 32,58 | 32,79 | -0,82% | - |
| 11.06.2026 | 32,92 | 33,06 | 32,92 | 33,06 | -2,62% | - |
| 10.06.2026 | 33,96 | 33,96 | 33,95 | 33,95 | 1,53% | - |
| 09.06.2026 | 33,65 | 33,67 | 33,44 | 33,44 | -3,66% | - |
| 08.06.2026 | 34,78 | 34,83 | 34,71 | 34,71 | -0,26% | - |
| 05.06.2026 | 35,08 | 35,08 | 34,80 | 34,80 | -0,32% | - |
| 04.06.2026 | 34,62 | 34,91 | 34,62 | 34,91 | -2,87% | 30,00 |
| 03.06.2026 | 35,92 | 35,94 | 35,86 | 35,94 | -2,07% | - |
| 02.06.2026 | 36,66 | 36,73 | 36,66 | 36,70 | 0,03% | - |
| 01.06.2026 | 36,27 | 36,69 | 36,27 | 36,69 | 2,23% | - |
| 29.05.2026 | 35,64 | 35,89 | 35,64 | 35,89 | 0,67% | - |
| 28.05.2026 | 35,58 | 35,65 | 35,54 | 35,65 | -0,17% | - |
| 27.05.2026 | 35,68 | 35,71 | 35,68 | 35,71 | -3,64% | - |
| 26.05.2026 | 37,07 | 37,07 | 37,06 | 37,06 | -1,07% | - |
| 25.05.2026 | 37,05 | 37,46 | 37,05 | 37,46 | 1,11% | - |
| 22.05.2026 | 37,01 | 37,05 | 37,00 | 37,05 | 2,35% | - |
| 21.05.2026 | 36,07 | 36,20 | 36,07 | 36,20 | 0,47% | - |
| 20.05.2026 | 36,87 | 36,87 | 36,03 | 36,03 | -2,62% | - |
| 19.05.2026 | 36,56 | 37,00 | 36,56 | 37,00 | 4,46% | - |
| 18.05.2026 | 35,05 | 35,42 | 35,05 | 35,42 | 0,60% | - |
| 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% | - |