42,940$
-2,70%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 44,30 | 44,39 | 42,85 | 42,92 | -2,74% | 4.146.561,00 |
| 13.08.2026 | 42,12 | 44,21 | 42,12 | 44,13 | 5,27% | 4.333.226,00 |
| 12.08.2026 | 42,24 | 42,44 | 41,47 | 41,92 | -1,96% | 4.012.420,00 |
| 11.08.2026 | 42,03 | 43,16 | 42,02 | 42,76 | 0,59% | 4.106.346,00 |
| 10.08.2026 | 42,31 | 43,00 | 41,70 | 42,51 | -0,61% | 4.450.627,00 |
| 07.08.2026 | 42,59 | 43,02 | 42,17 | 42,77 | -0,09% | 5.796.938,00 |
| 06.08.2026 | 42,50 | 42,82 | 41,61 | 42,81 | -0,07% | 5.774.261,00 |
| 05.08.2026 | 43,89 | 44,45 | 42,10 | 42,84 | -3,21% | 9.021.355,00 |
| 04.08.2026 | 40,20 | 44,56 | 39,00 | 44,26 | -1,16% | 15.020.892,00 |
| 03.08.2026 | 45,66 | 46,42 | 44,74 | 44,78 | 0,02% | 9.942.722,00 |
| 31.07.2026 | 45,35 | 45,61 | 44,53 | 44,77 | -2,67% | 9.096.708,00 |
| 30.07.2026 | 46,01 | 46,31 | 45,32 | 46,00 | -1,73% | 8.487.043,00 |
| 29.07.2026 | 44,92 | 47,00 | 44,82 | 46,81 | 4,18% | 7.772.699,00 |
| 28.07.2026 | 43,81 | 45,10 | 43,63 | 44,93 | 4,10% | 5.919.870,00 |
| 27.07.2026 | 42,17 | 43,58 | 41,93 | 43,16 | 3,97% | 5.612.205,00 |
| 24.07.2026 | 40,38 | 41,99 | 40,36 | 41,51 | 3,67% | 4.448.434,00 |
| 23.07.2026 | 40,47 | 40,60 | 39,96 | 40,04 | -1,23% | 4.475.377,00 |
| 22.07.2026 | 42,01 | 42,24 | 40,26 | 40,54 | -2,50% | 5.442.882,00 |
| 21.07.2026 | 41,85 | 42,26 | 41,38 | 41,58 | -1,63% | 3.187.648,00 |
| 20.07.2026 | 41,71 | 42,48 | 41,30 | 42,27 | 0,86% | 4.449.500,00 |
| 17.07.2026 | 42,86 | 43,67 | 41,75 | 41,91 | -1,67% | 5.196.505,00 |
| 16.07.2026 | 41,68 | 42,75 | 41,46 | 42,62 | 3,70% | 4.695.626,00 |
| 15.07.2026 | 41,28 | 42,34 | 40,86 | 41,10 | 1,28% | 6.096.360,00 |
| 14.07.2026 | 41,03 | 41,19 | 40,19 | 40,58 | -3,22% | 6.206.090,00 |
| 13.07.2026 | 42,54 | 42,79 | 41,89 | 41,93 | -0,12% | 4.563.712,00 |
| 10.07.2026 | 42,41 | 42,61 | 41,56 | 41,98 | 0,89% | 4.502.952,00 |
| 09.07.2026 | 40,26 | 41,63 | 40,04 | 41,61 | 1,89% | 4.159.099,00 |
| 08.07.2026 | 42,19 | 42,26 | 40,63 | 40,84 | -4,13% | 5.415.686,00 |
| 07.07.2026 | 42,00 | 43,45 | 42,00 | 42,60 | 3,22% | 9.355.509,00 |
| 06.07.2026 | 41,76 | 41,76 | 40,46 | 41,27 | -1,27% | 3.951.513,00 |
| 02.07.2026 | 41,12 | 41,85 | 40,94 | 41,80 | 2,45% | 5.038.913,00 |
| 01.07.2026 | 39,24 | 41,15 | 39,24 | 40,80 | 4,94% | 5.724.725,00 |
| 30.06.2026 | 38,49 | 38,88 | 37,85 | 38,88 | 0,49% | 4.951.626,00 |
| 29.06.2026 | 39,03 | 39,45 | 38,41 | 38,69 | 0,31% | 5.449.392,00 |
| 26.06.2026 | 38,04 | 38,77 | 37,81 | 38,57 | 1,88% | 8.258.317,00 |
| 25.06.2026 | 38,51 | 39,12 | 37,83 | 37,86 | -2,07% | 4.230.720,00 |
| 24.06.2026 | 38,21 | 39,03 | 38,21 | 38,66 | 1,66% | 5.683.606,00 |
| 23.06.2026 | 38,04 | 38,42 | 37,66 | 38,03 | 0,82% | 5.442.869,00 |
| 22.06.2026 | 37,92 | 38,55 | 37,42 | 37,72 | -1,28% | 5.789.114,00 |
| 18.06.2026 | 38,63 | 38,90 | 37,85 | 38,21 | -0,96% | 11.072.614,00 |
| 17.06.2026 | 39,22 | 40,61 | 38,53 | 38,58 | -2,33% | 5.481.601,00 |
| 16.06.2026 | 39,36 | 39,76 | 38,95 | 39,50 | 1,36% | 4.798.046,00 |
| 15.06.2026 | 39,35 | 40,15 | 38,80 | 38,97 | -0,59% | 6.548.687,00 |
| 12.06.2026 | 38,41 | 39,22 | 37,91 | 39,20 | 2,22% | 7.218.032,00 |
| 11.06.2026 | 38,50 | 38,91 | 37,92 | 38,35 | -1,59% | 7.491.883,00 |
| 10.06.2026 | 39,99 | 40,00 | 38,57 | 38,97 | -2,53% | 6.793.954,00 |
| 09.06.2026 | 39,42 | 40,32 | 38,80 | 39,98 | 1,11% | 4.648.922,00 |
| 08.06.2026 | 40,62 | 40,78 | 39,52 | 39,54 | -3,44% | 7.608.566,00 |
| 05.06.2026 | 41,45 | 41,98 | 40,62 | 40,95 | -1,28% | 4.683.875,00 |
| 04.06.2026 | 41,96 | 42,56 | 41,15 | 41,48 | 1,52% | 4.368.052,00 |
| 03.06.2026 | 42,48 | 42,48 | 40,33 | 40,86 | -3,90% | 6.941.562,00 |
| 02.06.2026 | 43,10 | 43,15 | 41,67 | 42,52 | -2,48% | 7.639.586,00 |
| 01.06.2026 | 43,32 | 43,77 | 42,67 | 43,60 | 1,42% | 6.537.488,00 |
| 29.05.2026 | 42,10 | 43,65 | 41,46 | 42,99 | 1,82% | 14.006.328,00 |
| 28.05.2026 | 41,83 | 42,23 | 41,41 | 42,22 | 0,48% | 5.889.877,00 |
| 27.05.2026 | 42,54 | 42,89 | 41,82 | 42,02 | -0,47% | 6.647.584,00 |
| 26.05.2026 | 43,18 | 43,19 | 42,11 | 42,22 | -3,08% | 5.199.547,00 |
| 22.05.2026 | 43,51 | 44,45 | 43,38 | 43,56 | -0,14% | 3.861.063,00 |
| 21.05.2026 | 42,37 | 43,90 | 41,60 | 43,62 | 2,18% | 6.034.779,00 |
| 20.05.2026 | 43,41 | 43,55 | 42,27 | 42,69 | -1,86% | 6.381.711,00 |
| 19.05.2026 | 43,84 | 44,80 | 42,89 | 43,50 | 0,30% | 8.848.851,00 |
| 18.05.2026 | 41,77 | 43,41 | 41,70 | 43,37 | 3,76% | 8.595.308,00 |
| 15.05.2026 | 42,30 | 42,84 | 41,33 | 41,80 | -0,02% | 7.982.351,00 |
| 14.05.2026 | 42,47 | 42,89 | 41,72 | 41,81 | -1,85% | 7.605.453,00 |
| 13.05.2026 | 42,72 | 42,72 | 41,75 | 42,60 | -0,95% | 7.903.419,00 |
| 12.05.2026 | 42,81 | 43,20 | 41,95 | 43,01 | 1,53% | 7.410.066,00 |
| 11.05.2026 | 43,14 | 43,51 | 41,64 | 42,36 | -2,60% | 9.942.120,00 |
| 08.05.2026 | 44,50 | 45,60 | 43,28 | 43,49 | -7,96% | 11.469.020,00 |
| 07.05.2026 | 45,83 | 47,26 | 45,81 | 47,25 | 2,78% | 9.129.285,00 |
| 06.05.2026 | 46,63 | 46,78 | 45,88 | 45,97 | -1,37% | 11.196.227,00 |
| 05.05.2026 | 48,01 | 48,01 | 46,54 | 46,61 | -1,42% | 7.237.280,00 |
| 04.05.2026 | 46,52 | 47,72 | 46,52 | 47,28 | 1,59% | 4.138.761,00 |
| 01.05.2026 | 47,03 | 47,83 | 46,43 | 46,54 | 0,02% | 3.168.143,00 |
| 30.04.2026 | 45,86 | 46,64 | 45,07 | 46,53 | 0,67% | 3.975.481,00 |
| 29.04.2026 | 46,04 | 46,45 | 45,76 | 46,22 | -0,17% | 3.971.975,00 |
| 28.04.2026 | 45,99 | 46,62 | 45,68 | 46,30 | 1,54% | 3.943.173,00 |
| 27.04.2026 | 45,04 | 46,43 | 45,00 | 45,60 | -0,28% | 3.266.578,00 |
| 24.04.2026 | 45,21 | 45,88 | 44,81 | 45,73 | -0,02% | 3.286.532,00 |
| 23.04.2026 | 47,18 | 47,19 | 45,26 | 45,74 | -4,39% | 4.251.060,00 |
| 22.04.2026 | 47,75 | 48,09 | 46,70 | 47,84 | 0,31% | 4.840.945,00 |
| 21.04.2026 | 48,30 | 48,96 | 47,51 | 47,69 | -1,30% | 4.975.404,00 |
| 20.04.2026 | 48,50 | 48,85 | 47,97 | 48,32 | -0,37% | 3.617.529,00 |
| 17.04.2026 | 48,99 | 49,28 | 48,24 | 48,50 | -0,25% | 5.418.872,00 |
| 16.04.2026 | 48,76 | 49,18 | 48,45 | 48,62 | 0,62% | 4.786.913,00 |
| 15.04.2026 | 47,39 | 49,14 | 47,10 | 48,32 | 2,85% | 6.225.210,00 |
| 14.04.2026 | 46,79 | 47,40 | 46,29 | 46,98 | 1,18% | 5.670.194,00 |
| 13.04.2026 | 43,58 | 46,49 | 43,45 | 46,43 | 7,06% | 10.589.760,00 |
| 10.04.2026 | 45,44 | 45,44 | 43,30 | 43,37 | -4,24% | 9.181.864,00 |
| 09.04.2026 | 46,57 | 46,72 | 44,64 | 45,29 | -3,66% | 7.028.761,00 |
| 08.04.2026 | 46,91 | 47,35 | 46,46 | 47,01 | 1,73% | 11.888.727,00 |
| 07.04.2026 | 46,56 | 46,84 | 45,81 | 46,21 | -1,01% | 6.295.400,00 |
| 06.04.2026 | 46,18 | 46,75 | 45,79 | 46,68 | 0,84% | 4.827.289,00 |
| 02.04.2026 | 45,01 | 46,32 | 44,48 | 46,29 | 2,48% | 5.297.536,00 |
| 01.04.2026 | 46,92 | 47,02 | 44,56 | 45,17 | -3,71% | 7.527.647,00 |
| 31.03.2026 | 47,98 | 48,31 | 46,65 | 46,91 | -1,14% | 6.101.051,00 |
| 30.03.2026 | 46,87 | 47,95 | 46,87 | 47,45 | 1,19% | 4.732.778,00 |
| 27.03.2026 | 47,25 | 47,42 | 46,13 | 46,89 | -1,10% | 6.202.650,00 |
| 26.03.2026 | 47,43 | 48,36 | 46,70 | 47,41 | -0,40% | 10.981.843,00 |
| 25.03.2026 | 49,80 | 50,25 | 47,28 | 47,60 | -3,13% | 9.194.019,00 |
| 24.03.2026 | 48,92 | 49,70 | 48,45 | 49,14 | -1,27% | 4.498.665,00 |