69,450$
3,35%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 68,10 | 69,45 | 67,48 | 69,43 | 3,32% | 3.956.041,00 |
01.05.2024 | 67,95 | 68,21 | 66,72 | 67,20 | -1,06% | 4.538.920,00 |
30.04.2024 | 69,00 | 69,42 | 67,86 | 67,92 | -2,19% | 4.507.013,00 |
29.04.2024 | 69,78 | 70,52 | 69,21 | 69,44 | -0,23% | 3.456.757,00 |
26.04.2024 | 70,14 | 71,10 | 69,47 | 69,60 | -1,23% | 3.761.667,00 |
25.04.2024 | 70,23 | 71,12 | 69,93 | 70,47 | -0,48% | 3.985.559,00 |
24.04.2024 | 71,38 | 71,79 | 70,78 | 70,81 | -1,52% | 4.247.344,00 |
23.04.2024 | 71,52 | 72,21 | 71,45 | 71,90 | 0,84% | 4.255.912,00 |
22.04.2024 | 71,22 | 71,93 | 70,36 | 71,30 | 0,81% | 3.383.611,00 |
19.04.2024 | 70,37 | 71,67 | 70,34 | 70,73 | 1,04% | 5.607.672,00 |
18.04.2024 | 70,93 | 70,98 | 69,88 | 70,00 | -0,50% | 3.615.885,00 |
17.04.2024 | 71,01 | 71,21 | 70,10 | 70,35 | -0,50% | 2.950.291,00 |
16.04.2024 | 70,86 | 71,43 | 70,50 | 70,70 | -0,03% | 3.149.125,00 |
15.04.2024 | 72,37 | 72,44 | 70,22 | 70,72 | -0,32% | 2.315.813,00 |
12.04.2024 | 71,60 | 71,83 | 70,67 | 70,95 | -1,68% | 2.873.303,00 |
11.04.2024 | 72,75 | 72,98 | 71,67 | 72,16 | -0,65% | 3.554.011,00 |
10.04.2024 | 72,75 | 73,57 | 72,30 | 72,63 | -1,68% | 2.818.848,00 |
09.04.2024 | 73,26 | 73,99 | 73,26 | 73,87 | 1,08% | 2.789.942,00 |
08.04.2024 | 72,62 | 73,67 | 72,56 | 73,08 | 0,88% | 2.867.265,00 |
05.04.2024 | 72,14 | 72,70 | 71,69 | 72,44 | 0,75% | 2.872.229,00 |
04.04.2024 | 73,30 | 73,81 | 71,86 | 71,90 | -0,98% | 2.640.650,00 |
03.04.2024 | 73,57 | 73,57 | 72,57 | 72,61 | -1,48% | 3.470.482,00 |
02.04.2024 | 72,05 | 73,84 | 71,76 | 73,70 | 1,31% | 4.365.582,00 |
01.04.2024 | 73,84 | 74,18 | 72,67 | 72,75 | -1,93% | 3.486.703,00 |
28.03.2024 | 73,75 | 74,75 | 73,61 | 74,18 | 0,98% | 4.503.657,00 |
27.03.2024 | 73,00 | 73,58 | 72,32 | 73,46 | 1,60% | 7.273.188,00 |
26.03.2024 | 71,29 | 72,33 | 71,07 | 72,30 | 1,70% | 6.452.550,00 |
25.03.2024 | 70,66 | 71,27 | 70,50 | 71,09 | 0,81% | 4.007.428,00 |
22.03.2024 | 72,17 | 72,34 | 70,49 | 70,52 | -2,41% | 3.530.944,00 |
21.03.2024 | 70,94 | 72,36 | 70,38 | 72,26 | 2,21% | 5.827.133,00 |
20.03.2024 | 70,00 | 71,10 | 69,62 | 70,70 | 1,20% | 2.988.809,00 |
19.03.2024 | 69,41 | 70,00 | 68,97 | 69,86 | 0,81% | 3.025.365,00 |
18.03.2024 | 69,09 | 69,70 | 68,47 | 69,30 | 0,26% | 3.044.796,00 |
15.03.2024 | 67,58 | 69,67 | 67,51 | 69,12 | 1,32% | 5.771.608,00 |
14.03.2024 | 68,54 | 68,83 | 67,74 | 68,22 | -0,99% | 5.345.708,00 |
13.03.2024 | 68,92 | 70,03 | 68,70 | 68,90 | -0,93% | 4.007.694,00 |
12.03.2024 | 70,02 | 70,52 | 69,53 | 69,55 | -0,29% | 2.722.574,00 |
11.03.2024 | 69,48 | 70,07 | 68,94 | 69,75 | 0,14% | 2.486.897,00 |
08.03.2024 | 69,36 | 70,35 | 68,85 | 69,65 | 0,72% | 3.698.326,00 |
07.03.2024 | 69,89 | 70,14 | 68,86 | 69,15 | -0,97% | 2.639.614,00 |
06.03.2024 | 69,85 | 70,49 | 69,33 | 69,83 | 0,11% | 3.226.619,00 |
05.03.2024 | 69,29 | 70,52 | 69,24 | 69,75 | 0,43% | 4.224.996,00 |
04.03.2024 | 69,52 | 69,96 | 68,99 | 69,45 | 0,35% | 3.774.048,00 |
01.03.2024 | 69,25 | 69,59 | 68,62 | 69,21 | 0,03% | 6.846.199,00 |
29.02.2024 | 68,02 | 69,55 | 67,50 | 69,19 | 3,47% | 9.135.735,00 |
28.02.2024 | 66,93 | 67,67 | 66,38 | 66,87 | -0,16% | 3.672.219,00 |
27.02.2024 | 67,66 | 68,15 | 66,20 | 66,98 | -0,52% | 6.782.234,00 |
26.02.2024 | 62,79 | 68,02 | 62,63 | 67,33 | 4,74% | 9.472.311,00 |
23.02.2024 | 64,38 | 64,83 | 64,12 | 64,28 | 0,28% | 5.602.779,00 |
22.02.2024 | 63,52 | 64,50 | 63,40 | 64,10 | 1,02% | 2.841.393,00 |
21.02.2024 | 62,77 | 63,53 | 62,17 | 63,45 | 0,78% | 2.474.722,00 |
20.02.2024 | 63,09 | 63,77 | 62,92 | 62,96 | -1,08% | 2.790.788,00 |
16.02.2024 | 63,39 | 64,52 | 63,07 | 63,65 | 0,00% | 3.268.477,00 |
15.02.2024 | 62,89 | 63,86 | 62,80 | 63,65 | 1,61% | 2.876.221,00 |
14.02.2024 | 61,92 | 62,70 | 61,62 | 62,64 | 2,29% | 4.156.864,00 |
13.02.2024 | 61,52 | 61,72 | 60,39 | 61,24 | -1,73% | 3.760.659,00 |
12.02.2024 | 61,95 | 62,62 | 61,56 | 62,32 | 0,91% | 3.421.089,00 |
09.02.2024 | 61,28 | 62,11 | 61,28 | 61,76 | 0,52% | 3.294.413,00 |
08.02.2024 | 61,45 | 61,98 | 61,31 | 61,44 | -0,37% | 2.478.792,00 |
07.02.2024 | 62,01 | 62,04 | 60,84 | 61,67 | 0,08% | 2.927.011,00 |
06.02.2024 | 61,44 | 61,66 | 60,50 | 61,62 | -0,15% | 3.401.284,00 |
05.02.2024 | 61,47 | 62,14 | 61,26 | 61,71 | -0,93% | 2.966.961,00 |
02.02.2024 | 62,64 | 62,91 | 61,79 | 62,29 | -0,92% | 2.778.704,00 |
01.02.2024 | 62,51 | 63,24 | 61,55 | 62,87 | 0,98% | 3.490.109,00 |
31.01.2024 | 63,17 | 63,59 | 62,26 | 62,26 | -1,41% | 4.077.802,00 |
30.01.2024 | 63,12 | 63,42 | 62,46 | 63,15 | -0,55% | 4.828.797,00 |
29.01.2024 | 63,25 | 63,86 | 62,92 | 63,50 | -0,02% | 5.640.034,00 |
26.01.2024 | 62,06 | 63,85 | 62,06 | 63,51 | 2,02% | 5.929.764,00 |
25.01.2024 | 61,66 | 62,36 | 61,11 | 62,25 | 1,95% | 4.674.149,00 |
24.01.2024 | 60,42 | 61,11 | 59,90 | 61,06 | 1,04% | 16.248.175,00 |
23.01.2024 | 62,15 | 62,71 | 60,37 | 60,43 | -2,26% | 7.483.927,00 |
22.01.2024 | 60,41 | 61,98 | 60,32 | 61,83 | 3,29% | 4.585.809,00 |
19.01.2024 | 59,36 | 60,08 | 58,62 | 59,86 | 1,44% | 4.127.401,00 |
18.01.2024 | 59,72 | 59,85 | 58,24 | 59,01 | -1,32% | 6.085.336,00 |
17.01.2024 | 60,32 | 61,28 | 59,63 | 59,80 | -2,22% | 3.995.682,00 |
16.01.2024 | 61,25 | 61,78 | 60,82 | 61,16 | -1,02% | 4.476.311,00 |
12.01.2024 | 62,56 | 62,88 | 61,57 | 61,79 | -0,82% | 2.570.719,00 |
11.01.2024 | 62,46 | 62,66 | 61,59 | 62,30 | -0,24% | 3.953.607,00 |
10.01.2024 | 62,06 | 62,63 | 61,75 | 62,45 | 0,45% | 3.555.953,00 |
09.01.2024 | 62,97 | 63,83 | 62,08 | 62,17 | -1,86% | 4.127.490,00 |
08.01.2024 | 62,00 | 63,55 | 61,67 | 63,35 | 3,16% | 5.876.031,00 |
05.01.2024 | 60,41 | 61,83 | 60,24 | 61,41 | 1,39% | 4.634.506,00 |
04.01.2024 | 60,34 | 61,10 | 60,23 | 60,57 | 0,60% | 7.559.090,00 |
03.01.2024 | 60,66 | 60,92 | 59,94 | 60,21 | -1,25% | 3.579.937,00 |
02.01.2024 | 59,81 | 61,51 | 59,62 | 60,97 | 1,50% | 6.253.233,00 |
29.12.2023 | 60,58 | 61,19 | 59,96 | 60,07 | -1,20% | 2.647.304,00 |
28.12.2023 | 60,20 | 60,92 | 60,20 | 60,80 | 0,66% | 1.745.609,00 |
27.12.2023 | 60,51 | 60,75 | 60,10 | 60,40 | 0,22% | 1.778.024,00 |
26.12.2023 | 59,78 | 60,43 | 59,74 | 60,27 | 0,55% | 1.982.251,00 |
22.12.2023 | 60,00 | 60,39 | 59,46 | 59,94 | 0,39% | 2.843.760,00 |
21.12.2023 | 59,07 | 59,74 | 58,86 | 59,71 | 1,41% | 2.662.067,00 |
20.12.2023 | 59,50 | 60,13 | 58,85 | 58,88 | -1,74% | 2.444.923,00 |
19.12.2023 | 60,21 | 60,31 | 59,70 | 59,92 | -0,20% | 5.127.965,00 |
18.12.2023 | 59,82 | 60,42 | 59,29 | 60,04 | 1,06% | 5.336.536,00 |
15.12.2023 | 59,70 | 60,74 | 59,10 | 59,41 | -1,57% | 7.523.621,00 |
14.12.2023 | 60,85 | 61,89 | 59,41 | 60,36 | 0,60% | 8.880.853,00 |
13.12.2023 | 57,86 | 60,10 | 57,13 | 60,00 | 3,73% | 6.272.404,00 |
12.12.2023 | 58,67 | 58,85 | 57,50 | 57,84 | -1,50% | 5.672.269,00 |
11.12.2023 | 58,99 | 59,60 | 58,63 | 58,72 | -0,37% | 5.548.879,00 |
08.12.2023 | 58,95 | 59,21 | 58,43 | 58,94 | 0,03% | 15.519.352,00 |