66,850$
1,58%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 65,99 | 66,99 | 65,78 | 66,85 | 1,58% | 2.724.539,00 |
| 16.10.2025 | 66,63 | 66,99 | 65,54 | 65,81 | -1,13% | 3.207.029,00 |
| 15.10.2025 | 67,72 | 67,78 | 66,34 | 66,56 | -1,74% | 2.568.841,00 |
| 14.10.2025 | 67,07 | 68,50 | 67,06 | 67,74 | 0,64% | 3.662.683,00 |
| 13.10.2025 | 66,75 | 67,47 | 66,23 | 67,31 | 0,66% | 2.720.377,00 |
| 10.10.2025 | 68,68 | 69,04 | 66,84 | 66,87 | -2,48% | 3.158.776,00 |
| 09.10.2025 | 68,25 | 68,82 | 67,94 | 68,57 | 0,65% | 2.820.866,00 |
| 08.10.2025 | 68,49 | 68,68 | 67,69 | 68,13 | -0,55% | 3.082.100,00 |
| 07.10.2025 | 67,72 | 69,14 | 67,46 | 68,51 | 2,03% | 3.686.272,00 |
| 06.10.2025 | 66,71 | 67,30 | 66,18 | 67,15 | 0,75% | 3.475.277,00 |
| 03.10.2025 | 66,50 | 67,44 | 66,26 | 66,65 | 0,30% | 343.094,00 |
| 02.10.2025 | 66,47 | 67,25 | 66,12 | 66,45 | -0,09% | 4.121.741,00 |
| 01.10.2025 | 65,68 | 66,54 | 65,37 | 66,51 | 0,86% | 3.915.460,00 |
| 30.09.2025 | 66,69 | 67,13 | 65,33 | 65,94 | 0,24% | 4.395.396,00 |
| 29.09.2025 | 64,35 | 66,00 | 64,11 | 65,78 | 2,40% | 4.770.909,00 |
| 26.09.2025 | 63,89 | 64,34 | 63,66 | 64,24 | 0,71% | 4.640.514,00 |
| 25.09.2025 | 64,01 | 65,00 | 63,65 | 63,79 | -0,53% | 4.257.549,00 |
| 24.09.2025 | 63,00 | 64,30 | 63,00 | 64,13 | 1,20% | 4.822.192,00 |
| 23.09.2025 | 64,39 | 64,65 | 63,20 | 63,37 | -1,98% | 4.736.285,00 |
| 22.09.2025 | 64,96 | 65,08 | 64,26 | 64,65 | -0,71% | 5.608.891,00 |
| 19.09.2025 | 66,60 | 66,96 | 65,03 | 65,11 | -1,71% | 6.951.562,00 |
| 18.09.2025 | 67,27 | 67,32 | 66,06 | 66,24 | -1,36% | 3.699.170,00 |
| 17.09.2025 | 66,50 | 68,15 | 66,32 | 67,15 | 1,07% | 3.953.924,00 |
| 16.09.2025 | 66,71 | 66,95 | 65,66 | 66,44 | -0,73% | 2.964.452,00 |
| 15.09.2025 | 67,27 | 67,43 | 66,52 | 66,93 | 0,13% | 5.085.132,00 |
| 12.09.2025 | 67,42 | 67,52 | 66,45 | 66,84 | -1,28% | 4.107.080,00 |
| 11.09.2025 | 66,52 | 67,74 | 65,82 | 67,71 | 2,02% | 6.465.922,00 |
| 10.09.2025 | 67,81 | 68,66 | 65,97 | 66,37 | -3,31% | 9.947.082,00 |
| 09.09.2025 | 68,83 | 70,27 | 68,48 | 68,64 | -0,46% | 5.646.298,00 |
| 08.09.2025 | 68,49 | 69,06 | 67,59 | 68,96 | 0,32% | 3.953.533,00 |
| 05.09.2025 | 68,92 | 69,89 | 68,26 | 68,74 | 0,04% | 3.308.825,00 |
| 04.09.2025 | 68,50 | 69,36 | 68,25 | 68,71 | 0,76% | 3.002.144,00 |
| 03.09.2025 | 68,11 | 68,47 | 67,60 | 68,19 | -0,18% | 2.607.964,00 |
| 02.09.2025 | 69,74 | 69,88 | 67,91 | 68,31 | -2,15% | 3.553.318,00 |
| 29.08.2025 | 69,95 | 70,38 | 69,39 | 69,81 | 0,09% | 4.449.818,00 |
| 28.08.2025 | 69,85 | 69,98 | 69,33 | 69,75 | 0,00% | 2.890.852,00 |
| 27.08.2025 | 70,20 | 70,78 | 69,74 | 69,75 | -0,36% | 3.530.376,00 |
| 26.08.2025 | 71,09 | 71,57 | 69,69 | 70,00 | -1,52% | 4.435.824,00 |
| 25.08.2025 | 71,49 | 71,67 | 70,63 | 71,08 | -0,95% | 2.343.108,00 |
| 22.08.2025 | 70,04 | 71,90 | 69,93 | 71,76 | 3,18% | 3.012.720,00 |
| 21.08.2025 | 69,50 | 69,82 | 68,81 | 69,55 | -0,30% | 3.820.360,00 |
| 20.08.2025 | 69,54 | 70,32 | 69,07 | 69,76 | 0,62% | 3.172.242,00 |
| 19.08.2025 | 69,58 | 70,15 | 69,18 | 69,33 | -0,57% | 3.554.431,00 |
| 18.08.2025 | 70,73 | 71,08 | 69,73 | 69,73 | -1,55% | 3.887.132,00 |
| 15.08.2025 | 71,54 | 71,99 | 70,71 | 70,83 | -1,05% | 3.952.946,00 |
| 14.08.2025 | 72,52 | 72,68 | 71,52 | 71,58 | -1,64% | 3.458.572,00 |
| 13.08.2025 | 71,33 | 72,91 | 70,98 | 72,77 | 1,41% | 5.230.004,00 |
| 12.08.2025 | 70,20 | 71,86 | 69,93 | 71,76 | 2,71% | 2.814.796,00 |
| 11.08.2025 | 71,25 | 71,87 | 69,18 | 69,87 | -1,81% | 3.362.887,00 |
| 08.08.2025 | 70,08 | 71,19 | 69,31 | 71,16 | 1,56% | 4.362.339,00 |
| 07.08.2025 | 70,35 | 71,94 | 69,83 | 70,07 | 0,24% | 5.334.337,00 |
| 06.08.2025 | 72,26 | 72,64 | 69,79 | 69,90 | -3,21% | 6.479.816,00 |
| 05.08.2025 | 74,80 | 76,49 | 70,86 | 72,22 | -8,54% | 11.721.535,00 |
| 04.08.2025 | 78,93 | 79,32 | 78,43 | 78,96 | 0,77% | 2.870.097,00 |
| 01.08.2025 | 79,35 | 79,45 | 77,86 | 78,36 | -1,32% | 2.786.830,00 |
| 31.07.2025 | 80,59 | 80,99 | 79,27 | 79,41 | -1,53% | 2.839.856,00 |
| 30.07.2025 | 81,69 | 82,07 | 80,50 | 80,64 | -1,20% | 1.871.638,00 |
| 29.07.2025 | 81,97 | 82,62 | 81,43 | 81,62 | -0,26% | 1.811.496,00 |
| 28.07.2025 | 81,48 | 82,17 | 81,08 | 81,83 | -0,13% | 1.535.029,00 |
| 25.07.2025 | 80,42 | 82,06 | 79,86 | 81,94 | 1,90% | 2.694.237,00 |
| 24.07.2025 | 81,13 | 81,76 | 80,38 | 80,41 | -1,43% | 2.269.340,00 |
| 23.07.2025 | 81,39 | 81,83 | 79,67 | 81,58 | -0,07% | 2.403.060,00 |
| 22.07.2025 | 80,08 | 81,70 | 80,08 | 81,64 | 1,95% | 1.643.515,00 |
| 21.07.2025 | 80,35 | 80,79 | 79,71 | 80,08 | -0,31% | 1.294.815,00 |
| 18.07.2025 | 81,05 | 81,15 | 80,06 | 80,33 | -0,51% | 2.382.449,00 |
| 17.07.2025 | 79,66 | 80,95 | 79,39 | 80,74 | 1,75% | 2.231.767,00 |
| 16.07.2025 | 79,04 | 79,42 | 78,40 | 79,35 | 0,83% | 2.498.712,00 |
| 15.07.2025 | 79,25 | 79,71 | 78,70 | 78,70 | -1,01% | 1.656.655,00 |
| 14.07.2025 | 79,03 | 80,24 | 78,70 | 79,50 | 1,08% | 2.121.058,00 |
| 11.07.2025 | 79,61 | 79,64 | 78,13 | 78,65 | -1,96% | 3.054.739,00 |
| 10.07.2025 | 80,02 | 80,98 | 79,66 | 80,22 | 0,25% | 2.700.121,00 |
| 09.07.2025 | 79,81 | 80,25 | 79,42 | 80,02 | 0,21% | 2.362.947,00 |
| 08.07.2025 | 80,51 | 81,14 | 79,80 | 79,85 | -1,22% | 2.323.661,00 |
| 07.07.2025 | 81,91 | 82,02 | 80,53 | 80,84 | -1,14% | 2.239.909,00 |
| 03.07.2025 | 81,35 | 81,98 | 81,30 | 81,77 | 0,62% | 1.293.048,00 |
| 02.07.2025 | 82,35 | 82,41 | 80,58 | 81,27 | -1,31% | 3.384.870,00 |
| 01.07.2025 | 81,41 | 82,74 | 80,89 | 82,35 | 1,15% | 3.001.274,00 |
| 30.06.2025 | 80,88 | 81,50 | 80,62 | 81,41 | 0,75% | 2.335.149,00 |
| 27.06.2025 | 80,26 | 80,92 | 79,48 | 80,80 | 1,00% | 4.300.734,00 |
| 26.06.2025 | 80,70 | 80,93 | 79,24 | 80,00 | -0,90% | 4.038.767,00 |
| 25.06.2025 | 81,94 | 82,22 | 80,66 | 80,73 | -1,70% | 2.700.008,00 |
| 24.06.2025 | 81,07 | 82,37 | 81,01 | 82,13 | 2,02% | 3.556.771,00 |
| 23.06.2025 | 79,76 | 80,86 | 79,45 | 80,50 | 0,41% | 3.209.411,00 |
| 20.06.2025 | 80,46 | 80,94 | 79,85 | 80,17 | -0,34% | 4.369.350,00 |
| 18.06.2025 | 80,50 | 81,73 | 80,27 | 80,44 | 0,00% | 3.023.854,00 |
| 17.06.2025 | 80,72 | 81,18 | 80,31 | 80,44 | -0,62% | 2.052.852,00 |
| 16.06.2025 | 79,69 | 80,99 | 79,69 | 80,94 | 2,00% | 2.574.224,00 |
| 13.06.2025 | 79,88 | 80,01 | 78,94 | 79,35 | -1,82% | 2.953.022,00 |
| 12.06.2025 | 80,78 | 81,04 | 80,03 | 80,82 | -0,30% | 2.501.550,00 |
| 11.06.2025 | 81,17 | 81,59 | 80,52 | 81,06 | -0,05% | 2.197.853,00 |
| 10.06.2025 | 81,52 | 81,97 | 80,71 | 81,10 | -0,72% | 2.505.215,00 |
| 09.06.2025 | 81,23 | 81,99 | 80,50 | 81,69 | 0,57% | 2.213.068,00 |
| 06.06.2025 | 81,33 | 81,71 | 80,91 | 81,23 | 0,86% | 2.450.858,00 |
| 05.06.2025 | 80,34 | 80,99 | 80,02 | 80,54 | 0,25% | 2.217.052,00 |
| 04.06.2025 | 80,23 | 81,06 | 80,13 | 80,34 | 0,25% | 2.457.734,00 |
| 03.06.2025 | 78,32 | 80,31 | 78,30 | 80,14 | 1,33% | 4.539.126,00 |
| 02.06.2025 | 78,99 | 79,49 | 77,92 | 79,09 | -0,65% | 3.950.005,00 |
| 30.05.2025 | 78,46 | 79,64 | 77,50 | 79,61 | 1,71% | 5.576.856,00 |
| 29.05.2025 | 79,93 | 79,97 | 77,60 | 78,27 | -2,13% | 3.601.012,00 |
| 28.05.2025 | 79,93 | 80,46 | 79,83 | 79,97 | 0,01% | 2.609.690,00 |