44,465€
0,88%
Echtzeit-Aktienkurs Fidelity National Information Services
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 44,32 | 44,54 | 43,40 | 44,38 | 0,68% | - |
| 06.03.2026 | 43,55 | 44,66 | 42,59 | 44,08 | 1,04% | 226,00 |
| 05.03.2026 | 42,97 | 43,89 | 42,56 | 43,62 | 0,84% | - |
| 04.03.2026 | 43,29 | 43,75 | 42,64 | 43,26 | -0,34% | - |
| 03.03.2026 | 42,77 | 43,88 | 41,81 | 43,41 | 0,71% | - |
| 02.03.2026 | 42,62 | 43,53 | 42,41 | 43,10 | -0,22% | - |
| 27.02.2026 | 42,93 | 43,24 | 42,15 | 43,20 | -0,16% | - |
| 26.02.2026 | 41,42 | 43,31 | 41,06 | 43,27 | 4,39% | - |
| 25.02.2026 | 40,86 | 41,48 | 40,40 | 41,45 | 1,57% | - |
| 24.02.2026 | 40,62 | 41,81 | 39,83 | 40,81 | 1,14% | - |
| 23.02.2026 | 41,32 | 41,85 | 39,62 | 40,35 | -3,19% | 2,00 |
| 20.02.2026 | 41,76 | 42,12 | 41,27 | 41,67 | 0,08% | - |
| 19.02.2026 | 41,16 | 41,64 | 40,71 | 41,64 | 1,37% | - |
| 18.02.2026 | 40,09 | 41,25 | 39,89 | 41,08 | 2,11% | 25,00 |
| 17.02.2026 | 39,52 | 40,71 | 39,38 | 40,23 | 1,74% | - |
| 16.02.2026 | 39,43 | 39,63 | 39,43 | 39,54 | -0,10% | - |
| 13.02.2026 | 39,71 | 39,80 | 39,13 | 39,58 | -0,65% | - |
| 12.02.2026 | 40,73 | 41,27 | 38,90 | 39,84 | -2,84% | - |
| 11.02.2026 | 42,60 | 43,17 | 40,94 | 41,00 | -3,29% | - |
| 10.02.2026 | 42,80 | 43,08 | 42,02 | 42,40 | -0,64% | - |
| 09.02.2026 | 43,93 | 44,28 | 42,20 | 42,67 | -2,28% | - |
| 06.02.2026 | 43,15 | 43,91 | 42,81 | 43,67 | 1,17% | 2,00 |
| 05.02.2026 | 43,68 | 44,55 | 42,80 | 43,16 | -1,61% | - |
| 04.02.2026 | 43,13 | 44,37 | 42,98 | 43,87 | 1,26% | 145,00 |
| 03.02.2026 | 47,57 | 48,22 | 43,25 | 43,32 | -9,15% | - |
| 02.02.2026 | 46,62 | 47,72 | 46,18 | 47,68 | 3,07% | 1,00 |
| 30.01.2026 | 46,09 | 46,94 | 45,79 | 46,26 | 0,22% | - |
| 29.01.2026 | 47,01 | 47,50 | 45,73 | 46,16 | -2,62% | 4,00 |
| 28.01.2026 | 48,40 | 48,89 | 47,08 | 47,40 | -1,64% | - |
| 27.01.2026 | 50,02 | 50,60 | 48,20 | 48,20 | -3,53% | - |
| 26.01.2026 | 51,29 | 51,29 | 49,48 | 49,96 | -2,66% | - |
| 23.01.2026 | 52,17 | 53,49 | 51,02 | 51,33 | -1,93% | - |
| 22.01.2026 | 52,19 | 52,67 | 51,52 | 52,34 | 0,76% | - |
| 21.01.2026 | 51,20 | 52,80 | 50,76 | 51,94 | 0,97% | 6,00 |
| 20.01.2026 | 53,97 | 53,97 | 51,35 | 51,44 | -4,67% | - |
| 19.01.2026 | 54,82 | 54,82 | 53,92 | 53,96 | -1,22% | 7,00 |
| 16.01.2026 | 54,65 | 55,28 | 53,76 | 54,63 | 0,44% | - |
| 15.01.2026 | 55,07 | 55,38 | 54,01 | 54,39 | -0,84% | 40,00 |
| 14.01.2026 | 55,34 | 55,60 | 54,50 | 54,85 | -0,86% | - |
| 13.01.2026 | 56,78 | 57,55 | 54,85 | 55,32 | -2,24% | 54,00 |
| 12.01.2026 | 57,06 | 57,66 | 55,19 | 56,59 | -1,71% | 21,00 |
| 09.01.2026 | 57,93 | 58,77 | 57,08 | 57,58 | -0,80% | 1,00 |
| 08.01.2026 | 57,43 | 58,69 | 56,37 | 58,04 | 1,13% | 1,00 |
| 07.01.2026 | 57,37 | 57,88 | 56,96 | 57,39 | -0,03% | - |
| 06.01.2026 | 56,63 | 57,56 | 55,95 | 57,41 | 1,30% | 1,00 |
| 05.01.2026 | 55,87 | 57,60 | 55,87 | 56,67 | 1,12% | 150,00 |
| 02.01.2026 | 57,29 | 57,29 | 55,74 | 56,04 | -2,10% | - |
| 30.12.2025 | 57,29 | 57,29 | 57,23 | 57,24 | -0,60% | - |
| 29.12.2025 | 57,07 | 57,64 | 56,82 | 57,59 | 1,70% | - |
| 23.12.2025 | 56,76 | 57,20 | 56,29 | 56,62 | -0,47% | - |
| 22.12.2025 | 56,35 | 57,40 | 56,14 | 56,89 | 1,36% | - |
| 19.12.2025 | 56,19 | 56,65 | 55,92 | 56,13 | 0,04% | - |
| 18.12.2025 | 56,43 | 56,85 | 55,78 | 56,10 | -0,94% | - |
| 17.12.2025 | 56,81 | 57,22 | 56,38 | 56,63 | 0,10% | - |
| 16.12.2025 | 56,51 | 57,31 | 55,99 | 56,58 | -0,26% | - |
| 15.12.2025 | 57,14 | 57,59 | 56,51 | 56,73 | -0,82% | - |
| 12.12.2025 | 57,38 | 58,16 | 56,96 | 57,20 | 0,62% | - |
| 11.12.2025 | 56,95 | 57,49 | 56,52 | 56,85 | -0,19% | - |
| 10.12.2025 | 56,06 | 57,06 | 55,88 | 56,96 | 1,42% | - |
| 09.12.2025 | 56,23 | 56,71 | 55,63 | 56,16 | -0,89% | - |
| 08.12.2025 | 57,25 | 57,44 | 56,31 | 56,66 | -1,23% | - |
| 05.12.2025 | 56,27 | 57,46 | 55,71 | 57,37 | 2,60% | - |
| 04.12.2025 | 56,37 | 56,75 | 55,68 | 55,91 | -0,36% | - |
| 03.12.2025 | 57,47 | 57,91 | 56,10 | 56,11 | -2,54% | - |
| 02.12.2025 | 56,95 | 58,11 | 56,56 | 57,57 | 0,26% | - |
| 01.12.2025 | 56,71 | 57,55 | 55,98 | 57,42 | 1,33% | - |
| 28.11.2025 | 56,51 | 57,05 | 56,42 | 56,67 | 0,51% | - |
| 27.11.2025 | 56,38 | 56,40 | 56,37 | 56,38 | -0,51% | - |
| 26.11.2025 | 56,75 | 57,06 | 56,03 | 56,67 | -0,16% | - |
| 25.11.2025 | 55,88 | 57,37 | 54,98 | 56,76 | 1,43% | - |
| 24.11.2025 | 55,62 | 56,34 | 55,15 | 55,96 | 0,48% | - |
| 21.11.2025 | 54,23 | 56,33 | 53,99 | 55,70 | 2,69% | - |
| 20.11.2025 | 54,31 | 55,29 | 54,02 | 54,24 | -0,18% | - |
| 19.11.2025 | 54,47 | 55,22 | 54,10 | 54,34 | -0,44% | - |
| 18.11.2025 | 55,15 | 55,35 | 54,49 | 54,58 | -1,27% | - |
| 17.11.2025 | 55,27 | 55,98 | 55,00 | 55,28 | 0,17% | 6,00 |
| 14.11.2025 | 56,89 | 57,05 | 55,05 | 55,18 | -2,88% | - |
| 13.11.2025 | 57,14 | 57,34 | 56,19 | 56,82 | -0,71% | - |
| 12.11.2025 | 57,38 | 57,41 | 56,35 | 57,22 | -0,10% | - |
| 11.11.2025 | 56,91 | 57,41 | 55,70 | 57,28 | 1,22% | - |
| 10.11.2025 | 56,15 | 56,74 | 55,38 | 56,59 | 1,05% | - |
| 07.11.2025 | 56,02 | 56,43 | 55,11 | 56,00 | -0,29% | - |
| 06.11.2025 | 56,19 | 57,13 | 55,18 | 56,17 | -0,28% | - |
| 05.11.2025 | 55,00 | 56,63 | 54,42 | 56,32 | 2,34% | 2,00 |
| 04.11.2025 | 53,07 | 55,30 | 53,07 | 55,03 | 2,22% | - |
| 03.11.2025 | 54,57 | 54,68 | 53,09 | 53,84 | -0,23% | 2,00 |
| 31.10.2025 | 53,92 | 54,34 | 53,12 | 53,96 | -0,31% | - |
| 30.10.2025 | 52,57 | 54,66 | 52,48 | 54,13 | 2,17% | 2,00 |
| 29.10.2025 | 56,59 | 56,85 | 51,32 | 52,98 | -6,59% | 149,00 |
| 28.10.2025 | 57,12 | 57,40 | 56,37 | 56,72 | -0,76% | 6,00 |
| 27.10.2025 | 58,27 | 59,27 | 57,00 | 57,15 | -2,13% | - |
| 24.10.2025 | 58,23 | 59,28 | 58,08 | 58,40 | 0,10% | 4,00 |
| 23.10.2025 | 58,47 | 59,03 | 57,88 | 58,34 | -0,09% | - |
| 22.10.2025 | 58,37 | 59,51 | 58,19 | 58,39 | 0,71% | - |
| 21.10.2025 | 58,39 | 59,45 | 57,00 | 57,98 | -0,66% | - |
| 20.10.2025 | 57,30 | 58,44 | 56,42 | 58,37 | 1,97% | - |
| 17.10.2025 | 56,55 | 57,25 | 55,51 | 57,24 | 1,90% | - |
| 16.10.2025 | 57,00 | 57,63 | 56,07 | 56,18 | -1,71% | - |
| 15.10.2025 | 58,30 | 58,71 | 57,00 | 57,16 | -2,11% | - |
| 14.10.2025 | 58,18 | 59,00 | 57,09 | 58,39 | 0,26% | 31,00 |