55,220$
0,04%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 55,17 | 55,33 | 54,40 | 55,25 | 0,09% | 5.853.569,00 |
| 29.01.2026 | 56,32 | 56,49 | 54,65 | 55,20 | -1,76% | 8.181.497,00 |
| 28.01.2026 | 57,94 | 58,37 | 56,02 | 56,19 | -3,22% | 4.833.333,00 |
| 27.01.2026 | 59,00 | 59,41 | 57,78 | 58,06 | -1,76% | 4.753.102,00 |
| 26.01.2026 | 60,66 | 60,81 | 58,75 | 59,10 | -2,31% | 5.222.088,00 |
| 23.01.2026 | 60,95 | 61,43 | 60,13 | 60,50 | -1,31% | 2.875.436,00 |
| 22.01.2026 | 60,66 | 61,54 | 60,37 | 61,30 | 1,19% | 3.759.079,00 |
| 21.01.2026 | 60,83 | 61,81 | 60,56 | 60,58 | 0,85% | 3.800.884,00 |
| 20.01.2026 | 62,18 | 62,91 | 59,95 | 60,07 | -5,18% | 5.098.776,00 |
| 16.01.2026 | 63,46 | 63,70 | 62,48 | 63,35 | -0,16% | 2.435.818,00 |
| 15.01.2026 | 63,81 | 64,11 | 62,70 | 63,45 | -0,83% | 3.395.861,00 |
| 14.01.2026 | 64,06 | 64,54 | 63,48 | 63,98 | -0,39% | 2.607.298,00 |
| 13.01.2026 | 66,08 | 66,73 | 63,85 | 64,23 | -3,03% | 3.400.423,00 |
| 12.01.2026 | 64,67 | 66,64 | 63,80 | 66,24 | -0,90% | 4.212.914,00 |
| 09.01.2026 | 67,84 | 68,22 | 66,40 | 66,84 | -1,04% | 3.015.349,00 |
| 08.01.2026 | 66,62 | 68,37 | 66,36 | 67,54 | 1,21% | 2.422.227,00 |
| 07.01.2026 | 67,13 | 67,32 | 66,55 | 66,73 | -0,48% | 1.969.664,00 |
| 06.01.2026 | 65,65 | 67,30 | 65,49 | 67,05 | 1,02% | 2.043.007,00 |
| 05.01.2026 | 65,19 | 67,45 | 65,09 | 66,37 | 1,14% | 3.031.495,00 |
| 02.01.2026 | 66,51 | 66,59 | 65,42 | 65,62 | -1,26% | 1.817.183,00 |
| 31.12.2025 | 67,02 | 67,17 | 66,41 | 66,46 | -1,06% | 1.718.922,00 |
| 30.12.2025 | 67,28 | 67,62 | 67,00 | 67,17 | -0,42% | 1.468.989,00 |
| 29.12.2025 | 67,18 | 67,92 | 66,90 | 67,45 | 0,39% | 1.850.445,00 |
| 26.12.2025 | 67,01 | 67,35 | 66,87 | 67,19 | 0,03% | 1.037.806,00 |
| 24.12.2025 | 67,00 | 67,55 | 66,84 | 67,17 | 0,55% | 925.135,00 |
| 23.12.2025 | 66,67 | 67,34 | 66,44 | 66,80 | -0,13% | 2.137.181,00 |
| 22.12.2025 | 66,17 | 67,44 | 65,96 | 66,89 | 1,27% | 2.421.221,00 |
| 19.12.2025 | 65,91 | 66,38 | 65,62 | 66,05 | 0,23% | 4.824.701,00 |
| 18.12.2025 | 66,52 | 66,67 | 65,36 | 65,90 | -0,60% | 3.156.150,00 |
| 17.12.2025 | 66,36 | 67,15 | 66,08 | 66,30 | -0,48% | 2.888.186,00 |
| 16.12.2025 | 66,65 | 67,31 | 66,19 | 66,62 | 0,02% | 2.226.259,00 |
| 15.12.2025 | 67,41 | 67,68 | 66,36 | 66,61 | -0,75% | 2.856.001,00 |
| 12.12.2025 | 67,82 | 68,18 | 66,91 | 67,11 | -0,19% | 2.877.655,00 |
| 11.12.2025 | 66,55 | 67,53 | 66,44 | 67,24 | 0,96% | 3.471.249,00 |
| 10.12.2025 | 65,35 | 66,73 | 65,21 | 66,60 | 2,19% | 2.522.378,00 |
| 09.12.2025 | 65,42 | 65,91 | 64,98 | 65,17 | -1,08% | 2.022.408,00 |
| 08.12.2025 | 66,44 | 66,47 | 65,56 | 65,88 | -1,17% | 2.312.288,00 |
| 05.12.2025 | 65,60 | 66,93 | 65,34 | 66,66 | 1,68% | 2.777.117,00 |
| 04.12.2025 | 65,52 | 66,25 | 64,91 | 65,56 | -0,15% | 2.810.298,00 |
| 03.12.2025 | 66,88 | 67,48 | 65,41 | 65,66 | -1,71% | 4.148.764,00 |
| 02.12.2025 | 66,34 | 67,31 | 65,71 | 66,80 | 0,91% | 3.180.754,00 |
| 01.12.2025 | 65,01 | 66,84 | 64,91 | 66,20 | 0,65% | 2.800.555,00 |
| 28.11.2025 | 65,49 | 66,17 | 65,24 | 65,77 | 0,60% | 990.908,00 |
| 26.11.2025 | 65,14 | 66,10 | 64,91 | 65,38 | -0,41% | 2.180.269,00 |
| 25.11.2025 | 65,00 | 66,28 | 64,56 | 65,65 | 1,93% | 2.313.344,00 |
| 24.11.2025 | 64,09 | 64,89 | 63,81 | 64,41 | 0,53% | 5.596.490,00 |
| 21.11.2025 | 62,67 | 64,81 | 62,67 | 64,07 | 2,71% | 3.291.700,00 |
| 20.11.2025 | 62,90 | 63,67 | 62,28 | 62,38 | -0,45% | 2.254.263,00 |
| 19.11.2025 | 63,20 | 63,39 | 62,45 | 62,66 | -0,78% | 2.937.810,00 |
| 18.11.2025 | 63,89 | 64,19 | 63,01 | 63,15 | -1,22% | 3.062.513,00 |
| 17.11.2025 | 64,38 | 64,88 | 63,82 | 63,93 | -0,48% | 2.567.358,00 |
| 14.11.2025 | 65,98 | 66,37 | 63,97 | 64,24 | -3,05% | 3.551.487,00 |
| 13.11.2025 | 65,98 | 66,45 | 65,39 | 66,26 | 0,05% | 3.739.324,00 |
| 12.11.2025 | 65,90 | 66,39 | 65,22 | 66,23 | -0,23% | 3.249.088,00 |
| 11.11.2025 | 65,56 | 66,52 | 65,30 | 66,38 | 1,44% | 3.138.277,00 |
| 10.11.2025 | 64,77 | 65,61 | 64,05 | 65,44 | 1,02% | 2.436.134,00 |
| 07.11.2025 | 64,01 | 65,28 | 63,86 | 64,78 | 0,15% | 3.601.388,00 |
| 06.11.2025 | 64,92 | 66,00 | 63,45 | 64,68 | -0,11% | 3.433.459,00 |
| 05.11.2025 | 63,72 | 65,00 | 62,45 | 64,75 | 2,53% | 7.668.895,00 |
| 04.11.2025 | 62,20 | 63,48 | 61,55 | 63,15 | 1,53% | 5.426.964,00 |
| 03.11.2025 | 62,33 | 62,44 | 61,08 | 62,20 | -0,51% | 3.941.331,00 |
| 31.10.2025 | 61,52 | 62,61 | 61,18 | 62,52 | 0,21% | 3.074.190,00 |
| 30.10.2025 | 62,00 | 63,28 | 61,77 | 62,39 | 1,45% | 5.010.145,00 |
| 29.10.2025 | 61,18 | 62,89 | 59,51 | 61,50 | -6,72% | 14.969.048,00 |
| 28.10.2025 | 66,44 | 66,84 | 65,72 | 65,93 | -0,90% | 3.874.229,00 |
| 27.10.2025 | 68,00 | 68,00 | 66,36 | 66,53 | -1,86% | 4.024.504,00 |
| 24.10.2025 | 68,35 | 68,98 | 67,58 | 67,79 | 0,40% | 3.800.611,00 |
| 23.10.2025 | 67,54 | 68,05 | 67,07 | 67,52 | -0,53% | 3.415.164,00 |
| 22.10.2025 | 67,87 | 68,92 | 67,38 | 67,88 | 0,27% | 3.752.387,00 |
| 21.10.2025 | 67,79 | 68,47 | 66,94 | 67,70 | -0,35% | 4.135.139,00 |
| 20.10.2025 | 67,26 | 68,07 | 67,14 | 67,94 | 1,63% | 1.878.970,00 |
| 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 |