57,555$
-0,22%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 57,83 | 57,90 | 57,19 | 57,57 | -0,19% | 888.603,00 |
| 11.12.2025 | 56,83 | 58,23 | 56,78 | 57,68 | 2,05% | 952.374,00 |
| 10.12.2025 | 56,80 | 57,19 | 55,87 | 56,52 | -0,65% | 2.399.805,00 |
| 09.12.2025 | 57,03 | 57,68 | 56,87 | 56,89 | 0,19% | 1.083.739,00 |
| 08.12.2025 | 57,80 | 57,97 | 56,43 | 56,78 | -2,27% | 933.619,00 |
| 05.12.2025 | 58,33 | 58,68 | 58,05 | 58,10 | -0,46% | 732.354,00 |
| 04.12.2025 | 57,95 | 58,76 | 57,85 | 58,37 | 0,31% | 677.180,00 |
| 03.12.2025 | 58,67 | 59,09 | 57,93 | 58,19 | -0,56% | 904.527,00 |
| 02.12.2025 | 59,59 | 59,69 | 58,50 | 58,52 | -1,71% | 611.340,00 |
| 01.12.2025 | 59,05 | 59,58 | 58,71 | 59,54 | 0,19% | 1.147.601,00 |
| 28.11.2025 | 59,33 | 59,69 | 59,07 | 59,43 | -0,08% | 560.654,00 |
| 26.11.2025 | 59,46 | 59,97 | 59,19 | 59,48 | 0,25% | 800.218,00 |
| 25.11.2025 | 58,63 | 59,99 | 58,59 | 59,33 | 2,08% | 989.029,00 |
| 24.11.2025 | 58,69 | 58,78 | 57,73 | 58,12 | -1,56% | 1.730.304,00 |
| 21.11.2025 | 57,92 | 59,37 | 57,70 | 59,04 | 2,89% | 1.535.594,00 |
| 20.11.2025 | 57,43 | 58,17 | 57,15 | 57,38 | 0,12% | 1.154.402,00 |
| 19.11.2025 | 57,28 | 57,79 | 56,84 | 57,31 | -0,80% | 1.057.330,00 |
| 18.11.2025 | 56,90 | 58,12 | 56,66 | 57,77 | 1,05% | 1.157.969,00 |
| 17.11.2025 | 58,25 | 58,35 | 57,09 | 57,17 | -1,87% | 1.091.290,00 |
| 14.11.2025 | 58,17 | 58,64 | 57,89 | 58,26 | -0,56% | 820.016,00 |
| 13.11.2025 | 58,05 | 58,61 | 57,82 | 58,59 | 0,15% | 964.553,00 |
| 12.11.2025 | 58,86 | 58,96 | 58,34 | 58,50 | -0,36% | 931.918,00 |
| 11.11.2025 | 58,00 | 58,77 | 57,45 | 58,71 | 2,10% | 1.051.092,00 |
| 10.11.2025 | 57,48 | 57,91 | 56,67 | 57,50 | 0,79% | 1.151.077,00 |
| 07.11.2025 | 57,31 | 60,37 | 56,19 | 57,05 | 4,56% | 2.574.002,00 |
| 06.11.2025 | 55,28 | 56,15 | 54,52 | 54,56 | -1,09% | 1.327.540,00 |
| 05.11.2025 | 55,87 | 56,07 | 55,16 | 55,16 | -1,20% | 1.264.164,00 |
| 04.11.2025 | 55,25 | 56,08 | 55,25 | 55,83 | 0,83% | 803.530,00 |
| 03.11.2025 | 55,01 | 55,42 | 54,35 | 55,37 | 0,24% | 1.466.433,00 |
| 31.10.2025 | 54,59 | 55,33 | 54,40 | 55,24 | 0,24% | 2.305.866,00 |
| 30.10.2025 | 55,13 | 55,60 | 54,94 | 55,11 | 0,29% | 1.065.674,00 |
| 29.10.2025 | 55,29 | 55,95 | 54,71 | 54,95 | -1,63% | 1.036.615,00 |
| 28.10.2025 | 56,71 | 56,72 | 55,69 | 55,86 | -1,98% | 615.488,00 |
| 27.10.2025 | 56,98 | 57,32 | 56,66 | 56,99 | -0,23% | 607.609,00 |
| 24.10.2025 | 57,21 | 57,47 | 57,00 | 57,12 | 0,63% | 880.868,00 |
| 23.10.2025 | 56,68 | 57,25 | 56,12 | 56,76 | 0,57% | 751.596,00 |
| 22.10.2025 | 56,80 | 56,86 | 56,21 | 56,44 | -0,11% | 943.976,00 |
| 21.10.2025 | 56,06 | 56,58 | 55,92 | 56,50 | 0,70% | 674.088,00 |
| 20.10.2025 | 55,64 | 56,35 | 55,20 | 56,11 | 1,57% | 759.543,00 |
| 17.10.2025 | 55,19 | 55,63 | 55,00 | 55,24 | 0,29% | 1.082.965,00 |
| 16.10.2025 | 55,71 | 55,85 | 54,60 | 55,08 | -1,91% | 987.392,00 |
| 15.10.2025 | 56,90 | 56,90 | 55,96 | 56,15 | -1,40% | 1.271.080,00 |
| 14.10.2025 | 55,38 | 57,09 | 55,29 | 56,95 | 3,02% | 1.077.525,00 |
| 13.10.2025 | 54,54 | 55,49 | 54,54 | 55,28 | 0,55% | 961.789,00 |
| 10.10.2025 | 55,80 | 56,01 | 54,89 | 54,98 | -0,81% | 941.279,00 |
| 09.10.2025 | 56,70 | 56,83 | 55,40 | 55,43 | -2,19% | 969.992,00 |
| 08.10.2025 | 57,44 | 57,44 | 56,35 | 56,67 | -0,09% | 918.570,00 |
| 07.10.2025 | 58,06 | 58,16 | 56,40 | 56,72 | -2,29% | 1.244.671,00 |
| 06.10.2025 | 59,74 | 59,96 | 57,80 | 58,05 | -3,19% | 865.288,00 |
| 03.10.2025 | 59,98 | 60,29 | 59,80 | 59,97 | 0,60% | 105.306,00 |
| 02.10.2025 | 60,01 | 60,16 | 59,49 | 59,61 | -1,21% | 884.821,00 |
| 01.10.2025 | 60,45 | 60,74 | 60,15 | 60,34 | -0,25% | 967.864,00 |
| 30.09.2025 | 59,78 | 60,71 | 59,74 | 60,49 | 1,12% | 1.404.572,00 |
| 29.09.2025 | 60,22 | 60,31 | 59,53 | 59,82 | -0,98% | 720.343,00 |
| 26.09.2025 | 59,52 | 60,51 | 59,38 | 60,41 | 2,15% | 921.414,00 |
| 25.09.2025 | 59,08 | 59,69 | 58,87 | 59,14 | -1,15% | 852.632,00 |
| 24.09.2025 | 59,25 | 59,88 | 58,83 | 59,83 | 0,98% | 1.018.344,00 |
| 23.09.2025 | 59,25 | 59,65 | 58,88 | 59,25 | 0,68% | 885.762,00 |
| 22.09.2025 | 58,60 | 59,17 | 58,34 | 58,85 | 0,27% | 1.201.469,00 |
| 19.09.2025 | 59,23 | 59,41 | 58,48 | 58,69 | -0,81% | 3.547.160,00 |
| 18.09.2025 | 58,58 | 59,55 | 58,24 | 59,17 | 0,75% | 1.341.361,00 |
| 17.09.2025 | 58,71 | 59,69 | 58,62 | 58,73 | 0,46% | 1.429.405,00 |
| 16.09.2025 | 59,48 | 59,49 | 58,26 | 58,46 | -2,60% | 1.341.532,00 |
| 15.09.2025 | 60,62 | 60,81 | 59,90 | 60,02 | -0,84% | 853.076,00 |
| 12.09.2025 | 60,45 | 60,97 | 60,25 | 60,53 | -0,25% | 838.521,00 |
| 11.09.2025 | 59,60 | 60,94 | 59,45 | 60,68 | 2,03% | 1.266.755,00 |
| 10.09.2025 | 59,93 | 59,97 | 58,89 | 59,47 | -0,83% | 1.099.598,00 |
| 09.09.2025 | 60,35 | 60,49 | 59,73 | 59,97 | -0,81% | 1.085.703,00 |
| 08.09.2025 | 60,31 | 60,83 | 58,95 | 60,46 | -0,18% | 1.519.173,00 |
| 05.09.2025 | 61,00 | 61,40 | 60,21 | 60,57 | 0,25% | 972.953,00 |
| 04.09.2025 | 60,24 | 60,51 | 59,79 | 60,42 | 1,22% | 985.636,00 |
| 03.09.2025 | 58,58 | 59,71 | 58,54 | 59,69 | 1,84% | 1.213.430,00 |
| 02.09.2025 | 59,01 | 59,33 | 58,18 | 58,61 | -2,10% | 2.033.168,00 |
| 29.08.2025 | 59,76 | 60,21 | 59,62 | 59,87 | 0,42% | 984.611,00 |
| 28.08.2025 | 60,68 | 60,68 | 59,18 | 59,62 | -1,50% | 733.243,00 |
| 27.08.2025 | 60,02 | 60,88 | 60,02 | 60,53 | 0,23% | 1.012.787,00 |
| 26.08.2025 | 60,31 | 60,84 | 60,07 | 60,39 | -0,05% | 1.105.018,00 |
| 25.08.2025 | 60,81 | 60,86 | 60,39 | 60,42 | -0,66% | 530.664,00 |
| 22.08.2025 | 59,74 | 61,34 | 59,53 | 60,82 | 2,46% | 784.025,00 |
| 21.08.2025 | 59,17 | 59,37 | 58,96 | 59,36 | 0,15% | 630.094,00 |
| 20.08.2025 | 59,49 | 59,98 | 59,21 | 59,27 | -0,34% | 961.441,00 |
| 19.08.2025 | 58,59 | 59,75 | 58,59 | 59,47 | 1,33% | 1.300.846,00 |
| 18.08.2025 | 59,41 | 59,59 | 58,56 | 58,69 | -1,51% | 1.526.512,00 |
| 15.08.2025 | 60,45 | 60,85 | 59,55 | 59,59 | -1,44% | 1.237.753,00 |
| 14.08.2025 | 60,35 | 60,81 | 59,93 | 60,46 | -1,00% | 1.734.018,00 |
| 13.08.2025 | 60,10 | 61,24 | 59,72 | 61,07 | 1,83% | 1.187.525,00 |
| 12.08.2025 | 59,13 | 60,12 | 58,39 | 59,97 | 2,55% | 1.250.468,00 |
| 11.08.2025 | 58,25 | 58,87 | 58,05 | 58,48 | 0,39% | 1.023.935,00 |
| 08.08.2025 | 58,19 | 58,58 | 57,93 | 58,25 | 0,57% | 1.091.855,00 |
| 07.08.2025 | 57,48 | 58,25 | 56,22 | 57,92 | -0,43% | 2.199.636,00 |
| 06.08.2025 | 58,10 | 58,58 | 58,04 | 58,17 | 0,14% | 1.533.022,00 |
| 05.08.2025 | 57,97 | 58,44 | 57,53 | 58,09 | 0,22% | 1.261.415,00 |
| 04.08.2025 | 56,79 | 58,04 | 56,65 | 57,96 | 2,44% | 922.189,00 |
| 01.08.2025 | 56,56 | 56,84 | 56,03 | 56,58 | 0,27% | 1.196.875,00 |
| 31.07.2025 | 56,25 | 56,83 | 56,13 | 56,43 | -0,14% | 1.099.658,00 |
| 30.07.2025 | 57,00 | 57,38 | 56,33 | 56,51 | -1,00% | 1.282.080,00 |
| 29.07.2025 | 57,25 | 57,56 | 56,96 | 57,08 | 0,11% | 943.073,00 |
| 28.07.2025 | 57,11 | 57,23 | 56,58 | 57,02 | -0,18% | 1.518.841,00 |
| 25.07.2025 | 56,51 | 57,17 | 56,23 | 57,12 | 1,22% | 1.500.619,00 |
| 24.07.2025 | 55,78 | 57,08 | 55,78 | 56,43 | 1,58% | 3.180.646,00 |