82,915€
-0,14%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 83,02 | 83,02 | 82,91 | 82,91 | -0,15% | - |
| 17.10.2024 | 82,41 | 83,54 | 82,32 | 83,03 | 0,76% | - |
| 16.10.2024 | 81,75 | 82,76 | 81,43 | 82,41 | 0,80% | - |
| 15.10.2024 | 80,48 | 81,99 | 80,07 | 81,76 | 1,46% | 23,00 |
| 14.10.2024 | 79,11 | 80,69 | 79,10 | 80,58 | 1,51% | - |
| 11.10.2024 | 79,08 | 80,33 | 78,60 | 79,39 | 0,18% | 90,00 |
| 10.10.2024 | 78,95 | 79,29 | 78,29 | 79,24 | 0,01% | - |
| 09.10.2024 | 78,24 | 79,25 | 77,95 | 79,24 | 1,04% | - |
| 08.10.2024 | 77,15 | 78,49 | 76,59 | 78,42 | 1,64% | - |
| 07.10.2024 | 77,14 | 77,62 | 76,46 | 77,16 | -0,02% | - |
| 04.10.2024 | 75,90 | 77,31 | 75,69 | 77,17 | 1,71% | - |
| 03.10.2024 | 75,57 | 75,97 | 75,08 | 75,87 | 0,46% | - |
| 02.10.2024 | 75,60 | 75,74 | 75,05 | 75,52 | -0,15% | - |
| 01.10.2024 | 75,21 | 76,07 | 74,80 | 75,63 | 0,52% | - |
| 30.09.2024 | 74,42 | 75,31 | 74,00 | 75,24 | 1,05% | - |
| 27.09.2024 | 74,21 | 75,32 | 73,88 | 74,46 | 0,34% | - |
| 26.09.2024 | 73,94 | 74,78 | 73,69 | 74,21 | 0,28% | - |
| 25.09.2024 | 75,15 | 75,20 | 73,16 | 74,00 | -1,53% | - |
| 24.09.2024 | 75,95 | 76,24 | 74,86 | 75,15 | -0,94% | - |
| 23.09.2024 | 75,23 | 76,63 | 75,12 | 75,86 | 0,74% | - |
| 20.09.2024 | 75,63 | 75,97 | 74,77 | 75,30 | -0,32% | - |
| 19.09.2024 | 75,92 | 76,74 | 75,22 | 75,54 | -0,77% | - |
| 18.09.2024 | 76,53 | 76,82 | 75,34 | 76,13 | -0,47% | - |
| 17.09.2024 | 76,38 | 76,98 | 75,91 | 76,49 | 0,17% | - |
| 16.09.2024 | 75,98 | 76,67 | 75,12 | 76,36 | 0,37% | - |
| 13.09.2024 | 76,01 | 76,40 | 75,65 | 76,08 | 0,00% | - |
| 12.09.2024 | 75,85 | 76,42 | 75,36 | 76,08 | 0,29% | - |
| 11.09.2024 | 75,70 | 75,95 | 74,14 | 75,86 | 0,21% | - |
| 10.09.2024 | 74,11 | 76,16 | 73,57 | 75,70 | 1,58% | - |
| 09.09.2024 | 73,23 | 75,09 | 73,23 | 74,52 | 1,68% | - |
| 06.09.2024 | 74,23 | 75,09 | 73,21 | 73,29 | -1,15% | - |
| 05.09.2024 | 74,35 | 74,64 | 73,53 | 74,14 | -0,26% | - |
| 04.09.2024 | 74,83 | 75,37 | 74,13 | 74,33 | -0,51% | 5,00 |
| 03.09.2024 | 74,45 | 75,33 | 73,65 | 74,71 | 0,35% | - |
| 02.09.2024 | 74,75 | 74,75 | 74,30 | 74,45 | -0,05% | - |
| 30.08.2024 | 73,60 | 74,79 | 73,37 | 74,49 | 1,22% | - |
| 29.08.2024 | 73,07 | 73,85 | 72,30 | 73,59 | 0,86% | - |
| 28.08.2024 | 72,90 | 73,56 | 72,77 | 72,96 | -0,12% | - |
| 27.08.2024 | 72,00 | 73,23 | 71,84 | 73,05 | 1,45% | - |
| 26.08.2024 | 70,83 | 72,58 | 70,83 | 72,01 | 1,60% | - |
| 23.08.2024 | 70,82 | 71,31 | 70,27 | 70,87 | 0,14% | - |
| 22.08.2024 | 71,03 | 71,46 | 70,74 | 70,77 | -0,41% | - |
| 21.08.2024 | 70,55 | 71,10 | 70,25 | 71,06 | 0,68% | - |
| 20.08.2024 | 71,41 | 72,08 | 70,45 | 70,58 | -1,08% | - |
| 19.08.2024 | 71,62 | 72,60 | 71,17 | 71,35 | -0,49% | - |
| 16.08.2024 | 71,27 | 72,11 | 71,11 | 71,70 | 0,60% | - |
| 15.08.2024 | 70,91 | 72,26 | 70,91 | 71,27 | 0,54% | 35,00 |
| 14.08.2024 | 70,85 | 71,40 | 70,23 | 70,89 | -0,45% | - |
| 13.08.2024 | 69,61 | 71,41 | 69,61 | 71,21 | 2,23% | - |
| 12.08.2024 | 71,08 | 71,44 | 69,36 | 69,66 | -1,95% | - |
| 09.08.2024 | 69,99 | 71,17 | 69,12 | 71,04 | 1,54% | - |
| 08.08.2024 | 69,46 | 71,23 | 69,38 | 69,96 | 0,97% | - |
| 07.08.2024 | 70,04 | 71,70 | 69,17 | 69,29 | -0,92% | - |
| 06.08.2024 | 66,47 | 71,12 | 66,00 | 69,93 | 5,24% | 30,00 |
| 05.08.2024 | 68,15 | 68,15 | 65,32 | 66,45 | -2,89% | - |
| 02.08.2024 | 69,58 | 71,29 | 67,11 | 68,43 | -1,65% | - |
| 01.08.2024 | 71,16 | 71,64 | 69,16 | 69,58 | -1,99% | - |
| 31.07.2024 | 71,12 | 71,66 | 70,41 | 70,99 | -0,07% | - |
| 30.07.2024 | 69,97 | 71,31 | 69,32 | 71,04 | 2,44% | - |
| 29.07.2024 | 69,64 | 70,91 | 69,15 | 69,35 | -0,42% | - |
| 26.07.2024 | 68,63 | 70,45 | 68,15 | 69,64 | 1,36% | - |
| 25.07.2024 | 69,50 | 70,30 | 68,66 | 68,70 | -1,11% | - |
| 24.07.2024 | 69,20 | 69,77 | 68,33 | 69,47 | 0,45% | - |
| 23.07.2024 | 69,16 | 69,64 | 68,63 | 69,16 | 0,38% | 135,00 |
| 22.07.2024 | 69,14 | 69,51 | 67,82 | 68,90 | -0,21% | - |
| 19.07.2024 | 69,79 | 70,60 | 68,76 | 69,04 | -1,09% | - |
| 18.07.2024 | 70,66 | 70,84 | 69,71 | 69,80 | -1,23% | - |
| 17.07.2024 | 70,57 | 71,28 | 70,00 | 70,67 | 0,14% | 23,00 |
| 16.07.2024 | 69,86 | 70,76 | 69,50 | 70,57 | 0,94% | - |
| 15.07.2024 | 69,98 | 70,84 | 69,65 | 69,91 | -0,11% | 80,00 |
| 12.07.2024 | 69,55 | 70,30 | 69,22 | 69,99 | 0,76% | - |
| 11.07.2024 | 68,21 | 69,62 | 67,59 | 69,46 | 1,83% | 4,00 |
| 10.07.2024 | 68,17 | 68,56 | 67,37 | 68,21 | 0,18% | - |
| 09.07.2024 | 69,16 | 69,72 | 68,01 | 68,09 | -1,43% | - |
| 08.07.2024 | 69,52 | 69,99 | 68,92 | 69,08 | -0,59% | - |
| 05.07.2024 | 70,05 | 70,28 | 69,20 | 69,49 | -0,80% | - |
| 04.07.2024 | 69,99 | 70,62 | 69,99 | 70,05 | 2,13% | - |
| 03.07.2024 | 70,45 | 70,45 | 68,59 | 68,59 | -2,10% | - |
| 02.07.2024 | 69,15 | 70,17 | 68,09 | 70,06 | 1,26% | - |
| 01.07.2024 | 70,88 | 70,88 | 68,92 | 69,19 | -2,05% | - |
| 28.06.2024 | 69,72 | 70,64 | 69,38 | 70,64 | 1,44% | - |
| 27.06.2024 | 70,21 | 70,21 | 68,90 | 69,63 | -1,02% | - |
| 26.06.2024 | 70,42 | 70,76 | 69,74 | 70,35 | 0,13% | - |
| 25.06.2024 | 70,38 | 70,96 | 70,05 | 70,26 | -0,16% | - |
| 24.06.2024 | 71,05 | 71,58 | 70,05 | 70,37 | -0,82% | - |
| 21.06.2024 | 71,46 | 72,02 | 70,59 | 70,95 | -0,71% | - |
| 20.06.2024 | 71,64 | 72,04 | 70,58 | 71,46 | -0,25% | - |
| 19.06.2024 | 71,79 | 72,43 | 71,61 | 71,64 | -0,63% | - |
| 18.06.2024 | 71,00 | 72,38 | 70,49 | 72,10 | 1,70% | - |
| 17.06.2024 | 70,65 | 71,69 | 69,72 | 70,89 | -0,78% | 20,00 |
| 14.06.2024 | 71,77 | 72,57 | 70,38 | 71,45 | -0,14% | - |
| 13.06.2024 | 71,19 | 71,77 | 69,91 | 71,55 | 0,18% | - |
| 12.06.2024 | 70,60 | 71,91 | 69,75 | 71,42 | 0,91% | - |
| 11.06.2024 | 71,79 | 71,87 | 70,11 | 70,78 | -1,43% | 27,00 |
| 10.06.2024 | 71,76 | 72,11 | 71,05 | 71,80 | 0,21% | - |
| 07.06.2024 | 70,13 | 71,79 | 69,50 | 71,65 | 2,42% | - |
| 06.06.2024 | 69,89 | 70,38 | 69,55 | 69,96 | 0,17% | - |
| 05.06.2024 | 69,93 | 70,27 | 69,56 | 69,84 | -0,09% | - |
| 04.06.2024 | 69,74 | 70,42 | 69,23 | 69,90 | 0,23% | 75,00 |
| 03.06.2024 | 70,01 | 70,53 | 69,10 | 69,74 | -0,26% | - |