69,650€
0,29%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 69,45 | 70,09 | 68,86 | 69,57 | 0,17% | 6,00 |
| 08.05.2025 | 66,84 | 70,11 | 66,52 | 69,45 | 4,07% | 30,00 |
| 07.05.2025 | 67,24 | 67,88 | 65,76 | 66,74 | -0,10% | - |
| 06.05.2025 | 69,22 | 69,22 | 66,25 | 66,80 | -3,53% | - |
| 05.05.2025 | 69,11 | 69,77 | 68,86 | 69,25 | -0,75% | - |
| 02.05.2025 | 68,69 | 69,99 | 68,12 | 69,77 | 0,19% | - |
| 30.04.2025 | 69,00 | 69,79 | 67,89 | 69,63 | 0,75% | - |
| 29.04.2025 | 68,58 | 69,12 | 67,68 | 69,12 | 1,22% | - |
| 28.04.2025 | 69,36 | 70,24 | 67,44 | 68,29 | -2,30% | 125,00 |
| 25.04.2025 | 70,13 | 71,16 | 69,13 | 69,89 | -0,53% | - |
| 24.04.2025 | 70,20 | 71,03 | 68,65 | 70,27 | -0,70% | 36,00 |
| 23.04.2025 | 70,22 | 71,64 | 69,29 | 70,76 | 2,08% | - |
| 22.04.2025 | 66,73 | 69,51 | 66,52 | 69,32 | 5,61% | 7,00 |
| 17.04.2025 | 60,78 | 66,33 | 59,91 | 65,64 | 9,16% | - |
| 16.04.2025 | 62,06 | 62,15 | 59,66 | 60,13 | -3,10% | - |
| 15.04.2025 | 62,88 | 63,85 | 62,03 | 62,06 | -1,20% | - |
| 14.04.2025 | 64,01 | 64,80 | 62,63 | 62,81 | -1,63% | - |
| 11.04.2025 | 61,57 | 64,13 | 59,33 | 63,85 | 2,74% | - |
| 10.04.2025 | 65,74 | 66,18 | 60,95 | 62,15 | -6,28% | - |
| 09.04.2025 | 60,47 | 66,55 | 59,98 | 66,31 | 6,53% | - |
| 08.04.2025 | 62,83 | 65,50 | 61,39 | 62,25 | -0,88% | - |
| 07.04.2025 | 62,42 | 65,08 | 60,80 | 62,80 | -1,64% | 50,00 |
| 04.04.2025 | 67,59 | 67,84 | 63,64 | 63,85 | -5,47% | - |
| 03.04.2025 | 69,72 | 69,72 | 66,02 | 67,54 | -3,27% | - |
| 02.04.2025 | 69,00 | 69,92 | 68,12 | 69,82 | 1,09% | - |
| 01.04.2025 | 68,84 | 69,34 | 68,02 | 69,07 | -0,09% | 20,00 |
| 31.03.2025 | 67,97 | 69,36 | 67,53 | 69,13 | 1,59% | - |
| 28.03.2025 | 69,71 | 69,81 | 67,68 | 68,04 | -2,15% | - |
| 27.03.2025 | 69,39 | 69,84 | 68,49 | 69,54 | 0,23% | - |
| 26.03.2025 | 69,17 | 69,91 | 68,60 | 69,38 | 0,46% | - |
| 25.03.2025 | 68,63 | 69,07 | 68,23 | 69,06 | 0,45% | - |
| 24.03.2025 | 68,16 | 68,81 | 67,99 | 68,75 | 1,34% | - |
| 21.03.2025 | 68,60 | 68,80 | 67,57 | 67,84 | -1,07% | - |
| 20.03.2025 | 68,44 | 69,15 | 67,83 | 68,58 | 0,54% | - |
| 19.03.2025 | 66,91 | 68,78 | 66,48 | 68,21 | 2,55% | 30,00 |
| 18.03.2025 | 65,67 | 67,56 | 65,67 | 66,51 | 1,29% | - |
| 17.03.2025 | 64,93 | 66,75 | 64,12 | 65,67 | 0,78% | - |
| 14.03.2025 | 64,30 | 65,54 | 63,66 | 65,16 | 1,31% | - |
| 13.03.2025 | 62,47 | 65,40 | 62,38 | 64,32 | 2,81% | - |
| 12.03.2025 | 62,62 | 63,23 | 61,09 | 62,56 | 0,75% | 54,00 |
| 11.03.2025 | 65,40 | 65,73 | 62,09 | 62,10 | -5,57% | - |
| 10.03.2025 | 65,80 | 67,05 | 64,91 | 65,76 | -0,13% | - |
| 07.03.2025 | 65,27 | 66,25 | 64,39 | 65,85 | 0,87% | - |
| 06.03.2025 | 64,57 | 65,44 | 63,49 | 65,28 | 1,16% | - |
| 05.03.2025 | 66,36 | 66,36 | 63,84 | 64,53 | -2,05% | - |
| 04.03.2025 | 68,54 | 68,91 | 65,77 | 65,88 | -4,22% | - |
| 03.03.2025 | 68,56 | 69,06 | 67,70 | 68,78 | 0,21% | - |
| 28.02.2025 | 66,63 | 68,63 | 65,69 | 68,63 | 3,11% | 15,00 |
| 27.02.2025 | 66,16 | 67,06 | 65,76 | 66,56 | 1,33% | - |
| 26.02.2025 | 65,76 | 66,83 | 65,47 | 65,69 | -0,43% | - |
| 25.02.2025 | 66,03 | 67,28 | 65,55 | 65,97 | -0,51% | - |
| 24.02.2025 | 66,79 | 67,47 | 65,83 | 66,31 | -0,87% | 36,00 |
| 21.02.2025 | 66,94 | 67,59 | 66,25 | 66,89 | 0,49% | - |
| 20.02.2025 | 66,15 | 66,91 | 66,00 | 66,56 | -0,07% | - |
| 19.02.2025 | 66,62 | 67,03 | 65,86 | 66,61 | 0,00% | - |
| 18.02.2025 | 65,98 | 67,31 | 65,75 | 66,61 | 0,95% | - |
| 17.02.2025 | 65,70 | 66,04 | 65,70 | 65,98 | 0,53% | - |
| 14.02.2025 | 67,60 | 67,90 | 65,45 | 65,64 | -2,50% | - |
| 13.02.2025 | 70,11 | 70,73 | 67,25 | 67,32 | -3,51% | 160,00 |
| 12.02.2025 | 70,59 | 71,59 | 69,30 | 69,77 | -1,65% | 53,00 |
| 11.02.2025 | 80,21 | 80,21 | 65,35 | 70,94 | -11,48% | 48,00 |
| 10.02.2025 | 80,00 | 81,44 | 80,00 | 80,14 | -0,76% | - |
| 07.02.2025 | 79,27 | 81,22 | 79,27 | 80,75 | 1,37% | - |
| 06.02.2025 | 78,99 | 80,08 | 78,99 | 79,66 | 0,92% | - |
| 05.02.2025 | 78,55 | 79,11 | 78,04 | 78,93 | 0,45% | - |
| 04.02.2025 | 79,55 | 79,55 | 78,05 | 78,58 | -1,14% | - |
| 03.02.2025 | 77,94 | 79,68 | 77,65 | 79,49 | 1,25% | - |
| 31.01.2025 | 78,99 | 79,43 | 78,36 | 78,51 | -0,43% | - |
| 30.01.2025 | 77,39 | 79,10 | 76,97 | 78,85 | 1,79% | - |
| 29.01.2025 | 77,04 | 78,06 | 76,89 | 77,46 | 0,45% | - |
| 28.01.2025 | 77,31 | 78,05 | 76,86 | 77,11 | -0,36% | - |
| 27.01.2025 | 75,30 | 77,45 | 74,53 | 77,39 | 2,52% | - |
| 24.01.2025 | 76,21 | 76,21 | 75,37 | 75,48 | -0,76% | - |
| 23.01.2025 | 75,43 | 76,15 | 75,32 | 76,06 | 0,86% | - |
| 22.01.2025 | 76,08 | 76,32 | 75,18 | 75,42 | -0,61% | - |
| 21.01.2025 | 76,36 | 77,69 | 75,64 | 75,88 | -0,05% | - |
| 20.01.2025 | 76,85 | 76,85 | 75,81 | 75,91 | -0,83% | - |
| 17.01.2025 | 76,39 | 77,16 | 76,32 | 76,55 | 0,18% | - |
| 16.01.2025 | 75,47 | 76,63 | 75,47 | 76,41 | 0,59% | 65,00 |
| 15.01.2025 | 75,95 | 77,32 | 75,74 | 75,96 | -0,23% | 125,00 |
| 14.01.2025 | 76,71 | 77,37 | 75,54 | 76,14 | -0,99% | - |
| 13.01.2025 | 75,00 | 76,93 | 74,89 | 76,90 | 2,02% | - |
| 10.01.2025 | 76,93 | 77,13 | 75,10 | 75,38 | -2,01% | - |
| 09.01.2025 | 76,90 | 77,07 | 76,77 | 76,93 | 0,18% | - |
| 08.01.2025 | 76,54 | 77,49 | 76,33 | 76,79 | 0,44% | - |
| 07.01.2025 | 76,04 | 77,17 | 75,74 | 76,46 | 0,69% | - |
| 06.01.2025 | 77,84 | 77,87 | 75,91 | 75,93 | -2,52% | 558,00 |
| 03.01.2025 | 78,13 | 78,43 | 77,43 | 77,89 | -0,17% | - |
| 02.01.2025 | 78,05 | 79,04 | 77,72 | 78,03 | 1,13% | - |
| 30.12.2024 | 78,29 | 78,29 | 77,08 | 77,15 | -1,42% | - |
| 27.12.2024 | 78,22 | 79,70 | 78,18 | 78,27 | 0,05% | - |
| 23.12.2024 | 78,30 | 78,47 | 77,52 | 78,23 | 0,11% | - |
| 20.12.2024 | 77,34 | 78,31 | 76,64 | 78,14 | 1,01% | 80,00 |
| 19.12.2024 | 77,62 | 78,37 | 76,86 | 77,36 | -0,40% | - |
| 18.12.2024 | 79,26 | 80,47 | 77,47 | 77,67 | -2,01% | - |
| 17.12.2024 | 79,22 | 79,85 | 78,28 | 79,26 | 0,05% | - |
| 16.12.2024 | 80,02 | 80,45 | 79,02 | 79,22 | -1,38% | - |
| 13.12.2024 | 81,09 | 82,45 | 79,97 | 80,33 | -0,94% | 15,00 |
| 12.12.2024 | 81,25 | 81,92 | 80,73 | 81,09 | -0,14% | - |
| 11.12.2024 | 80,52 | 81,31 | 80,05 | 81,20 | 0,84% | - |