78,350€
0,27%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 78,30 | 78,46 | 77,60 | 78,35 | 0,27% | - |
| 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% | - |
| 10.12.2024 | 79,33 | 81,04 | 79,00 | 80,52 | 1,33% | - |
| 09.12.2024 | 80,60 | 80,75 | 79,21 | 79,47 | -1,60% | - |
| 06.12.2024 | 80,72 | 81,28 | 79,53 | 80,76 | 0,05% | - |
| 05.12.2024 | 81,19 | 81,59 | 80,04 | 80,72 | -1,08% | - |
| 04.12.2024 | 80,99 | 81,69 | 79,32 | 81,60 | 0,75% | - |
| 03.12.2024 | 81,36 | 81,44 | 80,72 | 81,00 | -0,46% | - |
| 02.12.2024 | 80,58 | 81,54 | 80,25 | 81,37 | 0,83% | - |
| 29.11.2024 | 81,27 | 82,19 | 80,31 | 80,70 | -0,70% | - |
| 28.11.2024 | 80,92 | 81,40 | 80,92 | 81,27 | 0,43% | - |
| 27.11.2024 | 80,77 | 81,38 | 80,43 | 80,93 | 0,17% | - |
| 26.11.2024 | 80,57 | 81,27 | 79,92 | 80,79 | 0,27% | - |
| 25.11.2024 | 82,63 | 82,99 | 80,12 | 80,57 | -2,62% | - |
| 22.11.2024 | 81,63 | 82,99 | 81,56 | 82,73 | 1,31% | - |
| 21.11.2024 | 81,50 | 82,35 | 80,27 | 81,66 | 0,15% | - |
| 20.11.2024 | 81,49 | 82,06 | 80,41 | 81,54 | -0,29% | - |
| 19.11.2024 | 83,42 | 83,81 | 80,89 | 81,78 | -2,02% | - |
| 18.11.2024 | 83,21 | 83,79 | 82,62 | 83,46 | 0,31% | 19,00 |
| 15.11.2024 | 83,63 | 84,09 | 82,59 | 83,21 | -0,50% | - |
| 14.11.2024 | 84,13 | 84,95 | 83,63 | 83,63 | -0,60% | - |
| 13.11.2024 | 82,05 | 84,35 | 82,05 | 84,13 | 2,52% | - |
| 12.11.2024 | 83,59 | 84,10 | 82,04 | 82,07 | -1,83% | - |
| 11.11.2024 | 82,17 | 84,06 | 82,17 | 83,60 | 1,73% | - |
| 08.11.2024 | 80,24 | 82,88 | 80,24 | 82,17 | 2,48% | - |
| 07.11.2024 | 80,57 | 81,29 | 79,00 | 80,18 | -0,45% | - |
| 06.11.2024 | 79,89 | 84,11 | 78,81 | 80,54 | 1,23% | - |
| 05.11.2024 | 82,47 | 82,68 | 78,91 | 79,56 | -3,46% | - |
| 04.11.2024 | 80,70 | 84,34 | 80,44 | 82,41 | 1,87% | - |
| 01.11.2024 | 82,36 | 83,02 | 80,51 | 80,90 | -2,37% | - |
| 31.10.2024 | 83,58 | 84,22 | 82,43 | 82,86 | -0,78% | - |
| 30.10.2024 | 83,36 | 84,11 | 81,93 | 83,51 | 0,17% | - |
| 29.10.2024 | 84,05 | 84,21 | 82,74 | 83,37 | -0,81% | - |
| 28.10.2024 | 83,17 | 84,58 | 83,02 | 84,05 | 0,98% | - |
| 25.10.2024 | 83,41 | 84,27 | 82,92 | 83,24 | -0,22% | - |
| 24.10.2024 | 83,38 | 84,09 | 82,72 | 83,42 | 0,04% | - |
| 23.10.2024 | 83,29 | 83,59 | 82,49 | 83,38 | 0,11% | - |
| 22.10.2024 | 83,78 | 84,00 | 82,60 | 83,29 | -0,58% | - |
| 21.10.2024 | 83,70 | 84,49 | 83,15 | 83,78 | 0,08% | - |
| 18.10.2024 | 83,02 | 84,04 | 82,24 | 83,71 | 0,81% | - |
| 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 |