69,250€
-0,75%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 69,62 | 69,91 | 68,78 | 69,11 | -0,95% | - |
| 17.07.2025 | 68,18 | 69,79 | 68,13 | 69,78 | 2,35% | - |
| 16.07.2025 | 67,84 | 68,36 | 66,99 | 68,18 | 0,36% | - |
| 15.07.2025 | 68,16 | 68,52 | 67,65 | 67,93 | -0,28% | - |
| 14.07.2025 | 67,26 | 68,65 | 66,97 | 68,12 | 1,28% | - |
| 11.07.2025 | 68,56 | 68,68 | 66,85 | 67,26 | -1,94% | - |
| 10.07.2025 | 68,27 | 69,37 | 67,56 | 68,59 | 0,45% | 22,00 |
| 09.07.2025 | 68,10 | 68,88 | 67,84 | 68,29 | 0,21% | - |
| 08.07.2025 | 68,76 | 69,54 | 68,07 | 68,14 | -1,19% | - |
| 07.07.2025 | 69,35 | 69,83 | 68,77 | 68,96 | 0,28% | - |
| 04.07.2025 | 69,46 | 69,46 | 68,69 | 68,77 | -0,84% | - |
| 03.07.2025 | 68,89 | 69,81 | 68,84 | 69,35 | 0,69% | - |
| 02.07.2025 | 69,76 | 70,38 | 68,37 | 68,87 | -1,47% | - |
| 01.07.2025 | 69,07 | 70,28 | 68,52 | 69,90 | 1,09% | - |
| 30.06.2025 | 68,52 | 69,38 | 68,52 | 69,14 | 0,03% | - |
| 27.06.2025 | 68,21 | 69,12 | 67,88 | 69,12 | 1,02% | - |
| 26.06.2025 | 69,21 | 69,35 | 67,56 | 68,42 | -1,35% | - |
| 25.06.2025 | 70,54 | 70,85 | 69,18 | 69,36 | -2,08% | - |
| 24.06.2025 | 69,81 | 70,88 | 69,41 | 70,83 | 1,83% | - |
| 23.06.2025 | 68,96 | 71,11 | 68,83 | 69,56 | 0,27% | - |
| 20.06.2025 | 69,31 | 70,43 | 69,07 | 69,37 | 0,09% | - |
| 19.06.2025 | 70,09 | 70,19 | 69,31 | 69,31 | -1,15% | - |
| 18.06.2025 | 70,07 | 70,96 | 69,83 | 70,12 | 0,12% | - |
| 17.06.2025 | 69,95 | 70,41 | 69,03 | 70,03 | 0,06% | - |
| 16.06.2025 | 68,76 | 70,06 | 68,66 | 69,99 | 1,98% | - |
| 13.06.2025 | 69,76 | 70,38 | 68,47 | 68,63 | -1,77% | - |
| 12.06.2025 | 70,02 | 70,56 | 68,31 | 69,86 | -1,02% | - |
| 11.06.2025 | 70,99 | 71,22 | 70,11 | 70,58 | -0,58% | - |
| 10.06.2025 | 70,99 | 71,76 | 70,43 | 71,00 | -0,85% | - |
| 09.06.2025 | 71,07 | 71,74 | 70,59 | 71,61 | 0,46% | - |
| 06.06.2025 | 70,66 | 71,71 | 69,23 | 71,28 | 1,26% | - |
| 05.06.2025 | 70,39 | 70,80 | 69,67 | 70,40 | -0,05% | - |
| 04.06.2025 | 70,49 | 70,91 | 70,15 | 70,43 | -0,13% | - |
| 03.06.2025 | 69,02 | 70,60 | 68,79 | 70,52 | 2,22% | - |
| 02.06.2025 | 70,12 | 70,12 | 68,07 | 68,99 | -1,47% | - |
| 30.05.2025 | 68,70 | 70,14 | 68,26 | 70,02 | 1,82% | - |
| 29.05.2025 | 70,84 | 72,08 | 68,31 | 68,77 | -2,93% | - |
| 28.05.2025 | 70,65 | 71,23 | 70,30 | 70,85 | 0,48% | - |
| 27.05.2025 | 69,29 | 70,54 | 68,63 | 70,51 | 1,52% | - |
| 26.05.2025 | 68,81 | 69,54 | 68,57 | 69,45 | 0,81% | - |
| 23.05.2025 | 69,37 | 69,54 | 68,13 | 68,90 | -0,68% | - |
| 22.05.2025 | 69,85 | 70,25 | 68,71 | 69,37 | -0,88% | - |
| 21.05.2025 | 71,11 | 71,12 | 69,89 | 69,98 | -2,02% | - |
| 20.05.2025 | 72,03 | 72,52 | 71,13 | 71,43 | -0,87% | - |
| 19.05.2025 | 70,83 | 72,37 | 70,19 | 72,05 | 0,73% | - |
| 16.05.2025 | 70,05 | 71,65 | 69,94 | 71,53 | 1,63% | 52,00 |
| 15.05.2025 | 69,88 | 70,45 | 69,12 | 70,38 | 0,87% | - |
| 14.05.2025 | 69,46 | 69,94 | 68,65 | 69,78 | 0,30% | - |
| 13.05.2025 | 71,13 | 71,50 | 69,16 | 69,57 | -2,19% | - |
| 12.05.2025 | 70,52 | 72,48 | 70,12 | 71,12 | 2,23% | 44,00 |
| 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% | - |