28,880€
-1,87%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 29,48 | 30,00 | 28,51 | 28,80 | -2,14% | 35,00 |
| 01.10.2026 | 29,67 | 30,02 | 29,04 | 29,43 | 1,45% | 671,00 |
| 30.09.2026 | 29,46 | 30,40 | 28,89 | 29,01 | -1,11% | 73,00 |
| 29.09.2026 | 30,27 | 30,52 | 29,26 | 29,34 | -2,96% | 90,00 |
| 28.09.2026 | 31,05 | 31,37 | 30,15 | 30,23 | -3,17% | - |
| 25.09.2026 | 30,79 | 31,22 | 30,58 | 31,22 | 1,96% | - |
| 24.09.2026 | 30,59 | 31,24 | 30,33 | 30,62 | 0,53% | - |
| 23.09.2026 | 30,97 | 31,24 | 30,06 | 30,46 | -0,80% | 20,00 |
| 22.09.2026 | 30,81 | 31,13 | 30,42 | 30,71 | -0,20% | - |
| 21.09.2026 | 31,16 | 31,50 | 30,76 | 30,77 | -1,71% | - |
| 18.09.2026 | 31,77 | 31,91 | 31,10 | 31,30 | -2,28% | 10,00 |
| 17.09.2026 | 32,45 | 32,66 | 31,53 | 32,03 | 0,09% | - |
| 16.09.2026 | 32,42 | 32,61 | 31,89 | 32,00 | -1,58% | - |
| 15.09.2026 | 33,21 | 33,30 | 32,46 | 32,52 | -1,38% | - |
| 14.09.2026 | 33,15 | 34,74 | 32,51 | 32,97 | 0,44% | - |
| 11.09.2026 | 32,96 | 33,50 | 32,38 | 32,83 | -0,53% | - |
| 10.09.2026 | 32,97 | 33,21 | 32,64 | 33,00 | 0,24% | - |
| 09.09.2026 | 33,89 | 34,31 | 32,86 | 32,92 | -3,30% | - |
| 08.09.2026 | 35,88 | 36,08 | 33,88 | 34,05 | -5,06% | - |
| 07.09.2026 | 36,08 | 36,08 | 35,81 | 35,86 | -0,42% | - |
| 04.09.2026 | 36,32 | 36,52 | 35,27 | 36,01 | -0,58% | - |
| 03.09.2026 | 36,24 | 36,82 | 35,66 | 36,22 | 0,29% | 40,00 |
| 02.09.2026 | 35,22 | 36,50 | 35,17 | 36,12 | 2,64% | - |
| 01.09.2026 | 35,13 | 35,46 | 34,68 | 35,19 | -0,45% | - |
| 31.08.2026 | 35,68 | 36,00 | 35,13 | 35,35 | -1,61% | - |
| 28.08.2026 | 34,79 | 35,98 | 34,79 | 35,93 | 2,94% | 2,00 |
| 27.08.2026 | 34,94 | 35,15 | 34,49 | 34,90 | 0,01% | - |
| 26.08.2026 | 34,78 | 35,01 | 34,42 | 34,90 | 1,04% | - |
| 25.08.2026 | 35,57 | 35,68 | 34,48 | 34,54 | -2,80% | - |
| 24.08.2026 | 35,40 | 36,17 | 35,40 | 35,53 | 0,41% | 60,00 |
| 21.08.2026 | 34,75 | 35,95 | 34,68 | 35,39 | 1,40% | - |
| 20.08.2026 | 35,03 | 35,23 | 34,42 | 34,90 | 0,20% | - |
| 19.08.2026 | 35,38 | 36,21 | 34,82 | 34,83 | -2,93% | 1,00 |
| 18.08.2026 | 35,84 | 36,48 | 35,56 | 35,88 | 0,45% | - |
| 17.08.2026 | 37,08 | 37,21 | 35,59 | 35,72 | -3,98% | - |
| 14.08.2026 | 38,16 | 38,38 | 37,01 | 37,20 | -2,90% | - |
| 13.08.2026 | 36,40 | 38,35 | 36,27 | 38,31 | 5,10% | - |
| 12.08.2026 | 37,45 | 37,47 | 35,90 | 36,45 | -2,32% | - |
| 11.08.2026 | 36,83 | 37,39 | 36,39 | 37,31 | 1,32% | - |
| 10.08.2026 | 37,00 | 37,37 | 36,13 | 36,83 | -0,26% | 137,00 |
| 07.08.2026 | 37,08 | 37,33 | 36,46 | 36,92 | -0,08% | - |
| 06.08.2026 | 37,04 | 37,45 | 36,13 | 36,95 | 0,31% | - |
| 05.08.2026 | 38,37 | 38,49 | 36,45 | 36,84 | -2,45% | 1,00 |
| 04.08.2026 | 38,99 | 39,80 | 32,95 | 37,76 | -3,65% | 100,00 |
| 03.08.2026 | 39,04 | 40,27 | 38,92 | 39,19 | 1,12% | - |
| 31.07.2026 | 39,94 | 40,35 | 38,62 | 38,76 | -2,58% | - |
| 30.07.2026 | 40,82 | 41,08 | 39,37 | 39,78 | -2,28% | 2,00 |
| 29.07.2026 | 39,12 | 41,01 | 39,12 | 40,71 | 3,15% | - |
| 28.07.2026 | 37,97 | 39,54 | 37,97 | 39,47 | 3,68% | - |
| 27.07.2026 | 36,54 | 38,32 | 36,21 | 38,07 | 4,13% | - |
| 24.07.2026 | 35,18 | 36,87 | 35,18 | 36,56 | 3,61% | - |
| 23.07.2026 | 35,63 | 35,71 | 35,15 | 35,28 | -0,76% | - |
| 22.07.2026 | 36,48 | 37,31 | 35,34 | 35,55 | -2,36% | - |
| 21.07.2026 | 37,14 | 37,23 | 36,29 | 36,41 | -1,71% | - |
| 20.07.2026 | 36,85 | 37,23 | 36,18 | 37,05 | 0,98% | - |
| 17.07.2026 | 37,23 | 38,21 | 36,50 | 36,69 | -1,75% | - |
| 16.07.2026 | 35,89 | 37,38 | 35,85 | 37,34 | 3,90% | - |
| 15.07.2026 | 35,92 | 37,02 | 35,46 | 35,94 | 0,67% | - |
| 14.07.2026 | 36,84 | 36,84 | 35,09 | 35,70 | -3,93% | - |
| 13.07.2026 | 36,77 | 37,56 | 36,64 | 37,16 | 1,45% | - |
| 10.07.2026 | 36,40 | 37,30 | 36,32 | 36,63 | 1,02% | - |
| 09.07.2026 | 35,75 | 36,34 | 35,11 | 36,26 | 1,41% | - |
| 08.07.2026 | 37,59 | 37,59 | 35,64 | 35,76 | -4,53% | - |
| 07.07.2026 | 36,08 | 37,98 | 35,84 | 37,45 | 4,22% | - |
| 06.07.2026 | 36,52 | 36,72 | 35,43 | 35,94 | -1,60% | 200,00 |
| 03.07.2026 | 36,59 | 36,64 | 36,48 | 36,52 | -0,05% | - |
| 02.07.2026 | 35,99 | 36,61 | 35,70 | 36,54 | 2,04% | - |
| 01.07.2026 | 34,06 | 36,11 | 33,94 | 35,81 | 5,42% | - |
| 30.06.2026 | 34,14 | 34,33 | 33,11 | 33,97 | 0,56% | - |
| 29.06.2026 | 34,07 | 34,59 | 33,61 | 33,78 | 0,64% | - |
| 26.06.2026 | 33,30 | 33,82 | 33,13 | 33,57 | 0,66% | - |
| 25.06.2026 | 33,98 | 34,64 | 33,35 | 33,35 | -1,97% | - |
| 24.06.2026 | 33,42 | 34,39 | 33,39 | 34,02 | 1,75% | - |
| 23.06.2026 | 32,83 | 33,72 | 32,83 | 33,43 | 1,83% | - |
| 22.06.2026 | 33,37 | 33,69 | 32,76 | 32,83 | -1,40% | - |
| 19.06.2026 | 33,21 | 33,37 | 33,21 | 33,30 | -0,80% | - |
| 18.06.2026 | 33,84 | 34,12 | 32,98 | 33,57 | -0,74% | - |
| 17.06.2026 | 34,04 | 35,02 | 33,58 | 33,82 | -0,85% | - |
| 16.06.2026 | 33,65 | 34,19 | 33,60 | 34,11 | 1,68% | - |
| 15.06.2026 | 34,01 | 34,56 | 33,47 | 33,54 | -0,39% | - |
| 12.06.2026 | 33,33 | 33,68 | 32,77 | 33,67 | 0,22% | - |
| 11.06.2026 | 33,47 | 33,71 | 32,93 | 33,60 | 0,21% | - |
| 10.06.2026 | 34,65 | 34,89 | 33,49 | 33,53 | -2,87% | - |
| 09.06.2026 | 34,36 | 34,84 | 33,59 | 34,52 | 0,32% | - |
| 08.06.2026 | 35,53 | 35,91 | 34,29 | 34,41 | -3,47% | - |
| 05.06.2026 | 35,69 | 36,06 | 35,23 | 35,64 | 0,27% | - |
| 04.06.2026 | 35,23 | 36,58 | 35,16 | 35,55 | 0,68% | - |
| 03.06.2026 | 36,56 | 36,82 | 34,75 | 35,31 | -1,96% | - |
| 02.06.2026 | 37,59 | 37,60 | 35,90 | 36,01 | -3,48% | - |
| 01.06.2026 | 36,87 | 37,65 | 36,60 | 37,31 | 0,12% | - |
| 29.05.2026 | 36,05 | 37,36 | 35,59 | 37,27 | 3,30% | - |
| 28.05.2026 | 36,37 | 36,44 | 35,62 | 36,08 | -0,37% | - |
| 27.05.2026 | 36,30 | 36,82 | 36,06 | 36,21 | -0,43% | - |
| 26.05.2026 | 37,81 | 37,83 | 36,27 | 36,37 | -3,71% | - |
| 25.05.2026 | 37,56 | 37,81 | 37,56 | 37,77 | 0,51% | - |
| 22.05.2026 | 37,54 | 38,35 | 37,48 | 37,58 | -0,05% | 30,00 |
| 21.05.2026 | 36,77 | 37,76 | 35,96 | 37,60 | 1,35% | 25,00 |
| 20.05.2026 | 37,49 | 37,69 | 36,49 | 37,10 | -0,36% | - |
| 19.05.2026 | 37,21 | 38,60 | 37,08 | 37,23 | 0,45% | - |
| 18.05.2026 | 35,95 | 37,13 | 35,63 | 37,07 | 3,56% | - |