32,505$
-1,80%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 33,12 | 33,12 | 32,10 | 32,44 | -1,99% | 7.032.755,00 |
| 01.10.2026 | 33,24 | 33,88 | 32,99 | 33,10 | 0,61% | 6.775.594,00 |
| 30.09.2026 | 33,36 | 33,52 | 32,75 | 32,90 | -1,35% | 5.791.837,00 |
| 29.09.2026 | 34,15 | 34,23 | 33,18 | 33,35 | -2,80% | 7.352.557,00 |
| 28.09.2026 | 35,16 | 35,16 | 34,27 | 34,31 | -3,11% | 8.889.811,00 |
| 25.09.2026 | 35,07 | 35,61 | 34,91 | 35,41 | 1,20% | 6.238.655,00 |
| 24.09.2026 | 35,17 | 35,54 | 34,46 | 34,99 | 0,92% | 5.611.065,00 |
| 23.09.2026 | 35,01 | 35,15 | 34,22 | 34,67 | -0,83% | 7.147.730,00 |
| 22.09.2026 | 35,62 | 35,69 | 34,82 | 34,96 | -0,65% | 4.705.678,00 |
| 21.09.2026 | 35,82 | 36,17 | 35,19 | 35,19 | -1,21% | 6.087.827,00 |
| 18.09.2026 | 36,15 | 36,45 | 35,53 | 35,62 | -2,22% | 9.220.232,00 |
| 17.09.2026 | 37,01 | 37,01 | 36,23 | 36,43 | -1,14% | 4.708.143,00 |
| 16.09.2026 | 37,20 | 37,57 | 36,67 | 36,85 | -1,31% | 5.053.830,00 |
| 15.09.2026 | 38,03 | 38,23 | 37,29 | 37,34 | -2,20% | 5.505.016,00 |
| 14.09.2026 | 39,00 | 40,18 | 37,52 | 38,18 | 0,10% | 8.430.650,00 |
| 11.09.2026 | 38,30 | 38,48 | 37,59 | 38,14 | -0,99% | 5.204.855,00 |
| 10.09.2026 | 38,19 | 38,62 | 37,88 | 38,52 | 1,18% | 5.687.357,00 |
| 09.09.2026 | 39,45 | 39,50 | 38,07 | 38,07 | -3,42% | 5.608.033,00 |
| 08.09.2026 | 41,44 | 41,52 | 39,37 | 39,42 | -5,90% | 6.565.566,00 |
| 04.09.2026 | 41,60 | 42,05 | 40,95 | 41,89 | -0,92% | 6.658.720,00 |
| 03.09.2026 | 42,34 | 42,83 | 41,39 | 42,28 | 0,98% | 6.295.141,00 |
| 02.09.2026 | 41,06 | 42,34 | 40,86 | 41,87 | 2,55% | 6.727.413,00 |
| 01.09.2026 | 40,66 | 41,13 | 40,21 | 40,83 | 0,15% | 5.214.809,00 |
| 31.08.2026 | 41,07 | 41,36 | 40,74 | 40,77 | -1,62% | 6.567.069,00 |
| 28.08.2026 | 40,81 | 41,76 | 40,58 | 41,44 | 2,19% | 3.747.582,00 |
| 27.08.2026 | 40,65 | 40,96 | 40,15 | 40,55 | -0,22% | 4.051.052,00 |
| 26.08.2026 | 40,30 | 40,79 | 40,10 | 40,64 | 0,42% | 7.383.391,00 |
| 25.08.2026 | 40,66 | 40,98 | 40,09 | 40,47 | -2,25% | 5.713.101,00 |
| 24.08.2026 | 41,48 | 42,20 | 41,27 | 41,40 | 0,15% | 4.821.713,00 |
| 21.08.2026 | 40,74 | 42,00 | 40,53 | 41,34 | 1,87% | 6.540.026,00 |
| 20.08.2026 | 40,80 | 41,14 | 40,20 | 40,58 | -0,20% | 4.062.902,00 |
| 19.08.2026 | 41,18 | 42,21 | 40,64 | 40,66 | -0,71% | 5.176.592,00 |
| 18.08.2026 | 41,73 | 42,24 | 40,95 | 40,95 | -0,53% | 4.956.756,00 |
| 17.08.2026 | 42,55 | 42,75 | 41,14 | 41,17 | -4,08% | 4.165.966,00 |
| 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 |