42,400€
-1,40%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 06.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 05.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 04.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 03.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 02.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 27.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 26.02.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 25.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 24.02.2026 | 43,20 | 43,40 | 43,20 | 43,40 | -0,91% | 38,00 |
| 23.02.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -4,37% | - |
| 20.02.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | - |
| 19.02.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | - |
| 18.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 17.02.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 16.02.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 13.02.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 12.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 11.02.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | - |
| 10.02.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -2,88% | - |
| 09.02.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 06.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | - |
| 05.02.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 2,60% | - |
| 04.02.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 03.02.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 2,64% | 200,00 |
| 02.02.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 30.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 29.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 28.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 27.01.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 2,68% | - |
| 26.01.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -3,86% | - |
| 23.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 22.01.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 3,59% | - |
| 21.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 20.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 19.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 16.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 15.01.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 14.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -4,80% | - |
| 13.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -2,14% | - |
| 12.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 09.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 08.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 07.01.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 2,11% | - |
| 06.01.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 2,16% | - |
| 05.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 02.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | 194,00 |
| 30.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 29.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 23.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 22.12.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 19.12.2025 | 47,60 | 48,00 | 47,60 | 48,00 | 1,27% | 76,00 |
| 18.12.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 17.12.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -4,82% | - |
| 16.12.2025 | 49,60 | 49,80 | 49,60 | 49,80 | 1,22% | 10,00 |
| 15.12.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 12.12.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,50% | - |
| 11.12.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 10.12.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 09.12.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,41% | - |
| 08.12.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 05.12.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 04.12.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 03.12.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | - |
| 02.12.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 01.12.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 28.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 27.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 26.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,41% | - |
| 25.11.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | - |
| 24.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,41% | - |
| 21.11.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 20.11.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 19.11.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 2,05% | - |
| 18.11.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -2,01% | - |
| 17.11.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 14.11.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 13.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 12.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 11.11.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,81% | - |
| 10.11.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 3,80% | - |
| 07.11.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 06.11.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 05.11.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,10% | - |
| 04.11.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 03.11.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 31.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 30.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 29.10.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -2,05% | - |
| 28.10.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 27.10.2025 | 49,40 | 49,40 | 49,20 | 49,20 | 0,82% | - |
| 24.10.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 23.10.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 22.10.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 21.10.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | - |
| 20.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | - |
| 17.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,92% | - |
| 16.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | - |
| 15.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 3,38% | - |
| 14.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |