58,470€
-0,48%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 58,72 | 59,15 | 57,93 | 58,50 | -0,43% | - |
| 02.09.2025 | 59,67 | 60,39 | 58,30 | 58,75 | -1,56% | - |
| 01.09.2025 | 59,60 | 59,73 | 59,47 | 59,68 | 0,03% | - |
| 29.08.2025 | 59,71 | 60,33 | 59,34 | 59,66 | -0,07% | - |
| 28.08.2025 | 59,99 | 60,38 | 59,45 | 59,70 | -0,53% | - |
| 27.08.2025 | 60,18 | 61,05 | 59,98 | 60,02 | -0,27% | - |
| 26.08.2025 | 61,35 | 61,38 | 59,88 | 60,18 | -1,94% | - |
| 25.08.2025 | 61,22 | 61,49 | 60,35 | 61,37 | 0,20% | - |
| 22.08.2025 | 59,93 | 61,36 | 59,85 | 61,25 | 2,33% | - |
| 21.08.2025 | 59,87 | 60,45 | 59,16 | 59,86 | 0,08% | - |
| 20.08.2025 | 59,46 | 60,48 | 59,25 | 59,81 | 0,51% | - |
| 19.08.2025 | 59,72 | 60,43 | 59,26 | 59,51 | -0,56% | 2,00 |
| 18.08.2025 | 60,62 | 60,87 | 59,81 | 59,84 | -1,21% | - |
| 15.08.2025 | 62,16 | 62,18 | 60,41 | 60,57 | -1,57% | - |
| 14.08.2025 | 62,19 | 62,48 | 61,41 | 61,54 | -1,15% | - |
| 13.08.2025 | 60,77 | 62,31 | 60,72 | 62,25 | 1,35% | - |
| 12.08.2025 | 60,15 | 61,55 | 59,61 | 61,42 | 2,01% | - |
| 11.08.2025 | 60,85 | 61,77 | 59,61 | 60,21 | -1,42% | - |
| 08.08.2025 | 60,07 | 61,15 | 59,56 | 61,08 | 1,61% | - |
| 07.08.2025 | 59,88 | 61,86 | 59,86 | 60,11 | 0,15% | 1,00 |
| 06.08.2025 | 62,55 | 62,77 | 59,89 | 60,02 | -3,77% | 51,00 |
| 05.08.2025 | 68,78 | 70,33 | 61,19 | 62,37 | -8,65% | 172,00 |
| 04.08.2025 | 67,59 | 68,66 | 67,59 | 68,28 | 0,80% | - |
| 01.08.2025 | 69,55 | 69,56 | 67,29 | 67,74 | -2,57% | - |
| 31.07.2025 | 70,51 | 71,43 | 69,44 | 69,53 | -1,61% | - |
| 30.07.2025 | 70,70 | 71,52 | 70,46 | 70,66 | -0,10% | - |
| 29.07.2025 | 70,72 | 71,58 | 69,98 | 70,73 | 0,18% | - |
| 28.07.2025 | 70,02 | 70,81 | 69,57 | 70,60 | 1,14% | 11,00 |
| 25.07.2025 | 68,64 | 69,91 | 68,12 | 69,81 | 1,93% | - |
| 24.07.2025 | 69,30 | 69,50 | 68,15 | 68,49 | -1,18% | - |
| 23.07.2025 | 69,65 | 70,00 | 68,09 | 69,31 | -0,28% | - |
| 22.07.2025 | 68,50 | 69,70 | 68,24 | 69,50 | 1,40% | - |
| 21.07.2025 | 69,25 | 69,39 | 68,33 | 68,54 | -0,82% | - |
| 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% | - |