33,340€
-0,76%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 33,33 | 33,38 | 33,33 | 33,37 | -0,68% | - |
| 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% | - |
| 15.05.2026 | 35,83 | 36,87 | 35,79 | 35,79 | -1,13% | - |
| 14.05.2026 | 36,45 | 36,75 | 35,96 | 36,20 | 0,70% | - |
| 13.05.2026 | 36,64 | 36,89 | 35,66 | 35,95 | -1,44% | - |
| 12.05.2026 | 36,24 | 36,51 | 35,76 | 36,48 | 1,62% | - |
| 11.05.2026 | 36,87 | 37,21 | 35,36 | 35,90 | -2,93% | 1,00 |
| 08.05.2026 | 40,09 | 41,76 | 36,74 | 36,98 | -7,48% | - |
| 07.05.2026 | 39,17 | 40,15 | 38,86 | 39,97 | 1,42% | - |
| 06.05.2026 | 40,19 | 40,24 | 39,09 | 39,41 | -1,49% | - |
| 05.05.2026 | 40,44 | 43,01 | 39,77 | 40,01 | -0,98% | - |
| 04.05.2026 | 39,71 | 40,74 | 39,48 | 40,40 | 2,01% | - |
| 30.04.2026 | 39,66 | 39,77 | 38,59 | 39,61 | -0,24% | - |
| 29.04.2026 | 39,34 | 39,94 | 39,12 | 39,70 | 0,70% | - |
| 28.04.2026 | 38,91 | 39,87 | 38,91 | 39,43 | 1,28% | - |
| 27.04.2026 | 39,01 | 39,57 | 38,45 | 38,93 | 0,67% | - |
| 24.04.2026 | 38,99 | 39,25 | 38,28 | 38,67 | -1,39% | - |
| 23.04.2026 | 40,89 | 41,03 | 38,76 | 39,21 | -3,13% | - |
| 22.04.2026 | 40,61 | 41,30 | 39,83 | 40,48 | -0,72% | 11,00 |
| 21.04.2026 | 41,12 | 41,61 | 40,71 | 40,77 | -0,34% | - |
| 20.04.2026 | 41,14 | 41,48 | 40,72 | 40,91 | -0,56% | - |
| 17.04.2026 | 41,29 | 41,68 | 40,90 | 41,14 | -0,33% | - |
| 16.04.2026 | 40,95 | 41,73 | 40,95 | 41,28 | -0,69% | - |
| 15.04.2026 | 39,80 | 41,60 | 39,80 | 41,56 | 4,74% | - |
| 14.04.2026 | 39,49 | 40,18 | 39,26 | 39,68 | 1,35% | - |
| 13.04.2026 | 37,06 | 39,28 | 36,61 | 39,15 | 5,06% | - |
| 10.04.2026 | 38,73 | 38,92 | 37,08 | 37,27 | -3,68% | - |
| 09.04.2026 | 40,31 | 40,74 | 38,24 | 38,69 | -3,84% | - |
| 08.04.2026 | 39,85 | 40,76 | 39,58 | 40,24 | 0,46% | - |
| 07.04.2026 | 40,05 | 40,71 | 39,61 | 40,05 | 0,43% | - |
| 02.04.2026 | 38,94 | 40,09 | 38,59 | 39,88 | 2,54% | - |
| 01.04.2026 | 40,60 | 40,84 | 38,39 | 38,89 | -4,71% | 68,00 |
| 31.03.2026 | 41,41 | 41,92 | 40,50 | 40,81 | -1,39% | - |
| 30.03.2026 | 40,74 | 41,86 | 40,32 | 41,39 | 1,22% | - |
| 27.03.2026 | 41,10 | 41,26 | 40,03 | 40,89 | -0,24% | - |
| 26.03.2026 | 41,01 | 41,86 | 40,50 | 40,99 | -0,45% | - |
| 25.03.2026 | 42,32 | 43,40 | 40,87 | 41,17 | -2,73% | - |
| 24.03.2026 | 42,85 | 43,03 | 41,83 | 42,33 | -2,09% | - |
| 23.03.2026 | 43,03 | 44,06 | 42,43 | 43,23 | 0,31% | - |
| 20.03.2026 | 42,67 | 43,19 | 42,15 | 43,10 | 1,23% | - |
| 19.03.2026 | 43,13 | 43,82 | 41,98 | 42,57 | -0,82% | - |
| 18.03.2026 | 43,54 | 43,86 | 42,44 | 42,92 | -1,35% | 1,00 |
| 17.03.2026 | 43,84 | 45,12 | 43,45 | 43,51 | -0,79% | - |
| 16.03.2026 | 43,53 | 43,93 | 43,19 | 43,86 | 1,04% | 256,00 |
| 13.03.2026 | 42,82 | 43,58 | 42,80 | 43,41 | 0,71% | - |
| 12.03.2026 | 43,35 | 44,48 | 42,82 | 43,10 | -0,66% | - |
| 11.03.2026 | 43,52 | 44,34 | 42,99 | 43,39 | -0,02% | - |
| 10.03.2026 | 44,08 | 44,48 | 42,20 | 43,40 | -2,21% | - |
| 09.03.2026 | 44,32 | 44,54 | 43,40 | 44,38 | 0,68% | - |
| 06.03.2026 | 43,55 | 44,66 | 42,59 | 44,08 | 1,04% | 226,00 |
| 05.03.2026 | 42,97 | 43,89 | 42,56 | 43,62 | 0,84% | - |
| 04.03.2026 | 43,29 | 43,75 | 42,64 | 43,26 | -0,34% | - |
| 03.03.2026 | 42,77 | 43,88 | 41,81 | 43,41 | 0,71% | - |
| 02.03.2026 | 42,62 | 43,53 | 42,41 | 43,10 | -0,22% | - |
| 27.02.2026 | 42,93 | 43,24 | 42,15 | 43,20 | -0,16% | - |
| 26.02.2026 | 41,42 | 43,31 | 41,06 | 43,27 | 4,39% | - |
| 25.02.2026 | 40,86 | 41,48 | 40,40 | 41,45 | 1,57% | - |
| 24.02.2026 | 40,62 | 41,81 | 39,83 | 40,81 | 1,14% | - |
| 23.02.2026 | 41,32 | 41,85 | 39,62 | 40,35 | -3,19% | 2,00 |
| 20.02.2026 | 41,76 | 42,12 | 41,27 | 41,67 | 0,08% | - |
| 19.02.2026 | 41,16 | 41,64 | 40,71 | 41,64 | 1,37% | - |
| 18.02.2026 | 40,09 | 41,25 | 39,89 | 41,08 | 2,11% | 25,00 |
| 17.02.2026 | 39,52 | 40,71 | 39,38 | 40,23 | 1,74% | - |
| 16.02.2026 | 39,43 | 39,63 | 39,43 | 39,54 | -0,10% | - |
| 13.02.2026 | 39,71 | 39,80 | 39,13 | 39,58 | -0,65% | - |
| 12.02.2026 | 40,73 | 41,27 | 38,90 | 39,84 | -2,84% | - |
| 11.02.2026 | 42,60 | 43,17 | 40,94 | 41,00 | -3,29% | - |
| 10.02.2026 | 42,80 | 43,08 | 42,02 | 42,40 | -0,64% | - |
| 09.02.2026 | 43,93 | 44,28 | 42,20 | 42,67 | -2,28% | - |
| 06.02.2026 | 43,15 | 43,91 | 42,81 | 43,67 | 1,17% | 2,00 |
| 05.02.2026 | 43,68 | 44,55 | 42,80 | 43,16 | -1,61% | - |
| 04.02.2026 | 43,13 | 44,37 | 42,98 | 43,87 | 1,26% | 145,00 |
| 03.02.2026 | 47,57 | 48,22 | 43,25 | 43,32 | -9,15% | - |
| 02.02.2026 | 46,62 | 47,72 | 46,18 | 47,68 | 3,07% | 1,00 |
| 30.01.2026 | 46,09 | 46,94 | 45,79 | 46,26 | 0,22% | - |
| 29.01.2026 | 47,01 | 47,50 | 45,73 | 46,16 | -2,62% | 4,00 |
| 28.01.2026 | 48,40 | 48,89 | 47,08 | 47,40 | -1,64% | - |
| 27.01.2026 | 50,02 | 50,60 | 48,20 | 48,20 | -3,53% | - |
| 26.01.2026 | 51,29 | 51,29 | 49,48 | 49,96 | -2,66% | - |
| 23.01.2026 | 52,17 | 53,49 | 51,02 | 51,33 | -1,93% | - |
| 22.01.2026 | 52,19 | 52,67 | 51,52 | 52,34 | 0,76% | - |
| 21.01.2026 | 51,20 | 52,80 | 50,76 | 51,94 | 0,97% | 6,00 |