85,510$
-0,45%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 86,54 | 86,71 | 84,53 | 85,50 | -0,47% | 4.287.069,00 |
| 20.11.2024 | 85,50 | 86,10 | 85,19 | 85,90 | -0,21% | 4.353.706,00 |
| 19.11.2024 | 87,66 | 87,79 | 85,56 | 86,08 | -2,65% | 3.054.841,00 |
| 18.11.2024 | 87,70 | 88,55 | 87,63 | 88,42 | 0,68% | 2.725.976,00 |
| 15.11.2024 | 87,97 | 88,63 | 86,97 | 87,82 | -0,72% | 2.655.968,00 |
| 14.11.2024 | 88,64 | 89,57 | 88,38 | 88,46 | -0,47% | 3.162.801,00 |
| 13.11.2024 | 87,94 | 88,92 | 87,63 | 88,88 | 1,44% | 3.495.097,00 |
| 12.11.2024 | 88,86 | 89,26 | 87,50 | 87,62 | -1,24% | 2.894.895,00 |
| 11.11.2024 | 88,30 | 89,44 | 87,92 | 88,72 | 0,74% | 3.833.172,00 |
| 08.11.2024 | 87,26 | 88,99 | 86,93 | 88,07 | 1,60% | 3.113.264,00 |
| 07.11.2024 | 85,95 | 86,75 | 85,39 | 86,68 | 0,28% | 4.163.661,00 |
| 06.11.2024 | 88,00 | 88,22 | 84,40 | 86,44 | -0,15% | 7.985.784,00 |
| 05.11.2024 | 89,91 | 90,16 | 86,20 | 86,57 | -3,49% | 5.952.960,00 |
| 04.11.2024 | 88,00 | 91,98 | 87,68 | 89,70 | 0,67% | 6.171.223,00 |
| 01.11.2024 | 89,45 | 89,97 | 88,28 | 89,10 | -0,70% | 4.665.945,00 |
| 31.10.2024 | 90,51 | 91,54 | 89,70 | 89,73 | -1,09% | 3.861.863,00 |
| 30.10.2024 | 90,08 | 91,44 | 89,48 | 90,72 | 0,79% | 2.866.992,00 |
| 29.10.2024 | 90,75 | 90,89 | 89,45 | 90,01 | -0,95% | 2.656.908,00 |
| 28.10.2024 | 90,34 | 91,28 | 90,01 | 90,87 | 1,28% | 2.038.531,00 |
| 25.10.2024 | 90,61 | 91,22 | 89,58 | 89,72 | -0,68% | 1.616.119,00 |
| 24.10.2024 | 90,18 | 90,58 | 89,37 | 90,33 | 0,48% | 2.186.204,00 |
| 23.10.2024 | 89,48 | 90,09 | 89,29 | 89,90 | 0,44% | 2.657.222,00 |
| 22.10.2024 | 90,21 | 90,59 | 89,27 | 89,51 | -1,27% | 2.559.171,00 |
| 21.10.2024 | 90,71 | 91,05 | 90,13 | 90,66 | -0,32% | 2.658.893,00 |
| 18.10.2024 | 90,12 | 91,14 | 89,20 | 90,95 | 1,15% | 2.350.186,00 |
| 17.10.2024 | 90,00 | 90,29 | 89,46 | 89,92 | 0,14% | 2.041.692,00 |
| 16.10.2024 | 89,00 | 89,84 | 88,99 | 89,79 | 0,83% | 2.067.400,00 |
| 15.10.2024 | 88,25 | 89,32 | 87,74 | 89,05 | 1,44% | 3.310.781,00 |
| 14.10.2024 | 87,00 | 87,96 | 86,78 | 87,79 | 1,20% | 1.828.629,00 |
| 11.10.2024 | 86,83 | 87,90 | 86,57 | 86,75 | 0,30% | 2.617.777,00 |
| 10.10.2024 | 86,08 | 86,66 | 85,85 | 86,49 | 0,14% | 2.513.624,00 |
| 09.10.2024 | 86,22 | 86,67 | 85,88 | 86,37 | 0,54% | 2.436.074,00 |
| 08.10.2024 | 84,62 | 86,16 | 84,16 | 85,91 | 1,91% | 3.769.590,00 |
| 07.10.2024 | 84,60 | 84,78 | 84,12 | 84,30 | -0,39% | 2.530.794,00 |
| 04.10.2024 | 84,16 | 84,78 | 83,90 | 84,63 | 1,10% | 2.108.605,00 |
| 03.10.2024 | 83,26 | 83,78 | 82,77 | 83,71 | 0,30% | 2.203.935,00 |
| 02.10.2024 | 83,34 | 83,75 | 82,88 | 83,46 | -0,25% | 2.233.739,00 |
| 01.10.2024 | 83,75 | 84,19 | 82,83 | 83,67 | -0,10% | 2.671.295,00 |
| 30.09.2024 | 83,13 | 83,83 | 82,66 | 83,75 | 0,75% | 2.306.793,00 |
| 27.09.2024 | 83,26 | 84,07 | 82,94 | 83,13 | 0,23% | 2.075.786,00 |
| 26.09.2024 | 82,93 | 83,47 | 82,56 | 82,94 | 0,77% | 3.152.481,00 |
| 25.09.2024 | 83,76 | 84,11 | 81,82 | 82,31 | -2,05% | 3.277.885,00 |
| 24.09.2024 | 84,12 | 84,61 | 83,57 | 84,03 | -0,43% | 3.657.115,00 |
| 23.09.2024 | 84,36 | 84,64 | 83,62 | 84,39 | 0,39% | 2.153.726,00 |
| 20.09.2024 | 83,49 | 84,10 | 83,32 | 84,06 | -0,41% | 6.188.718,00 |
| 19.09.2024 | 85,07 | 85,14 | 83,66 | 84,41 | -0,02% | 3.123.177,00 |
| 18.09.2024 | 84,88 | 85,18 | 84,08 | 84,43 | -0,72% | 2.674.170,00 |
| 17.09.2024 | 84,74 | 85,63 | 84,57 | 85,04 | 0,01% | 1.825.711,00 |
| 16.09.2024 | 84,55 | 85,26 | 83,61 | 85,03 | 1,06% | 2.968.935,00 |
| 13.09.2024 | 84,41 | 84,77 | 84,12 | 84,14 | -0,13% | 2.639.896,00 |
| 12.09.2024 | 83,54 | 84,40 | 83,18 | 84,25 | 0,86% | 2.415.121,00 |
| 11.09.2024 | 82,94 | 83,61 | 81,63 | 83,53 | 0,13% | 3.307.578,00 |
| 10.09.2024 | 82,24 | 83,47 | 81,05 | 83,42 | 1,25% | 2.964.832,00 |
| 09.09.2024 | 81,86 | 82,96 | 81,29 | 82,39 | 1,27% | 3.327.079,00 |
| 06.09.2024 | 82,27 | 83,11 | 81,08 | 81,36 | -1,35% | 2.725.138,00 |
| 05.09.2024 | 82,81 | 82,92 | 81,65 | 82,47 | 0,08% | 2.308.832,00 |
| 04.09.2024 | 82,70 | 83,29 | 82,13 | 82,40 | -0,28% | 2.014.827,00 |
| 03.09.2024 | 82,00 | 83,14 | 81,99 | 82,63 | 0,22% | 2.962.302,00 |
| 30.08.2024 | 81,56 | 82,48 | 81,20 | 82,45 | 1,38% | 4.283.902,00 |
| 29.08.2024 | 81,26 | 81,83 | 80,48 | 81,33 | 0,11% | 1.801.735,00 |
| 28.08.2024 | 81,28 | 81,80 | 80,84 | 81,24 | -0,36% | 1.654.358,00 |
| 27.08.2024 | 80,17 | 81,90 | 80,00 | 81,53 | 1,43% | 3.126.724,00 |
| 26.08.2024 | 79,67 | 81,00 | 79,41 | 80,38 | 1,40% | 2.110.097,00 |
| 23.08.2024 | 79,10 | 79,44 | 78,50 | 79,27 | 0,72% | 2.002.607,00 |
| 22.08.2024 | 79,22 | 79,45 | 78,55 | 78,70 | -0,64% | 1.790.725,00 |
| 21.08.2024 | 78,68 | 79,32 | 78,14 | 79,21 | 0,88% | 1.886.409,00 |
| 20.08.2024 | 79,41 | 79,42 | 78,36 | 78,52 | -0,81% | 1.642.253,00 |
| 19.08.2024 | 79,87 | 80,20 | 78,94 | 79,16 | 0,20% | 1.755.300,00 |
| 16.08.2024 | 78,48 | 79,07 | 78,17 | 79,00 | 0,66% | 2.167.762,00 |
| 15.08.2024 | 78,51 | 79,25 | 78,00 | 78,48 | 0,50% | 3.115.776,00 |
| 14.08.2024 | 78,34 | 78,44 | 77,68 | 78,09 | -0,22% | 3.005.963,00 |
| 13.08.2024 | 76,59 | 78,37 | 76,54 | 78,26 | 2,80% | 4.316.456,00 |
| 12.08.2024 | 77,52 | 77,79 | 75,82 | 76,13 | -1,88% | 2.808.415,00 |
| 09.08.2024 | 76,34 | 77,71 | 75,47 | 77,59 | 1,52% | 2.576.083,00 |
| 08.08.2024 | 76,94 | 77,61 | 75,95 | 76,43 | -0,03% | 3.159.954,00 |
| 07.08.2024 | 77,77 | 77,97 | 76,20 | 76,45 | -0,12% | 5.836.716,00 |
| 06.08.2024 | 74,95 | 77,69 | 72,68 | 76,54 | 5,14% | 5.735.170,00 |
| 05.08.2024 | 72,86 | 74,13 | 72,01 | 72,80 | -2,10% | 5.473.544,00 |
| 02.08.2024 | 74,46 | 74,60 | 73,33 | 74,36 | -0,97% | 2.291.368,00 |
| 01.08.2024 | 77,13 | 77,34 | 74,61 | 75,09 | -2,26% | 2.130.953,00 |
| 31.07.2024 | 76,96 | 77,41 | 76,35 | 76,83 | 0,12% | 1.921.567,00 |
| 30.07.2024 | 76,30 | 77,11 | 76,16 | 76,74 | 1,35% | 1.962.565,00 |
| 29.07.2024 | 75,98 | 76,30 | 75,30 | 75,72 | 0,05% | 1.832.381,00 |
| 26.07.2024 | 75,01 | 76,50 | 74,67 | 75,68 | 1,57% | 2.334.467,00 |
| 25.07.2024 | 75,41 | 76,07 | 74,47 | 74,51 | -1,09% | 2.898.904,00 |
| 24.07.2024 | 74,72 | 75,48 | 74,24 | 75,33 | 0,31% | 2.643.775,00 |
| 23.07.2024 | 75,30 | 75,57 | 74,57 | 75,10 | -0,29% | 2.618.097,00 |
| 22.07.2024 | 74,77 | 75,53 | 74,16 | 75,32 | 0,09% | 2.694.618,00 |
| 19.07.2024 | 76,53 | 76,53 | 74,86 | 75,25 | -1,04% | 2.987.492,00 |
| 18.07.2024 | 76,91 | 77,29 | 75,95 | 76,04 | -1,58% | 3.191.979,00 |
| 17.07.2024 | 77,02 | 77,99 | 76,64 | 77,26 | 0,46% | 2.135.403,00 |
| 16.07.2024 | 76,37 | 77,14 | 76,37 | 76,91 | 1,05% | 2.731.979,00 |
| 15.07.2024 | 76,81 | 77,30 | 76,05 | 76,11 | -0,41% | 3.974.228,00 |
| 12.07.2024 | 75,97 | 76,66 | 75,45 | 76,42 | 1,11% | 2.391.426,00 |
| 11.07.2024 | 74,04 | 75,64 | 73,61 | 75,58 | 2,25% | 2.317.737,00 |
| 10.07.2024 | 73,80 | 74,12 | 72,92 | 73,92 | 0,27% | 2.260.359,00 |
| 09.07.2024 | 74,85 | 75,00 | 73,60 | 73,72 | -1,51% | 3.132.913,00 |
| 08.07.2024 | 75,56 | 75,85 | 74,66 | 74,85 | -0,76% | 1.969.177,00 |
| 05.07.2024 | 75,65 | 75,76 | 74,98 | 75,42 | -0,51% | 2.256.111,00 |
| 03.07.2024 | 75,59 | 75,93 | 74,96 | 75,81 | 0,77% | 1.287.286,00 |