45,960$
2,61%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 44,41 | 45,98 | 44,41 | 45,95 | 2,59% | 1.787.123,00 |
| 25.03.2026 | 44,62 | 45,15 | 43,91 | 44,79 | 1,31% | 1.758.554,00 |
| 24.03.2026 | 44,20 | 44,91 | 43,92 | 44,21 | -0,58% | 1.907.535,00 |
| 23.03.2026 | 44,22 | 44,88 | 43,84 | 44,47 | 2,80% | 2.552.680,00 |
| 20.03.2026 | 44,74 | 44,89 | 42,78 | 43,26 | -3,63% | 8.986.910,00 |
| 19.03.2026 | 47,61 | 47,81 | 44,58 | 44,89 | -5,81% | 3.482.978,00 |
| 18.03.2026 | 48,34 | 48,63 | 47,62 | 47,66 | -1,95% | 2.960.661,00 |
| 17.03.2026 | 47,99 | 48,81 | 47,79 | 48,61 | 1,50% | 1.681.638,00 |
| 16.03.2026 | 47,83 | 48,63 | 47,70 | 47,89 | 0,67% | 1.652.304,00 |
| 13.03.2026 | 47,20 | 47,68 | 47,12 | 47,57 | 2,35% | 1.741.473,00 |
| 12.03.2026 | 46,75 | 47,12 | 45,94 | 46,48 | -1,50% | 2.558.778,00 |
| 11.03.2026 | 48,10 | 48,24 | 47,16 | 47,19 | -2,50% | 2.416.126,00 |
| 10.03.2026 | 49,29 | 49,69 | 48,29 | 48,40 | -2,12% | 2.570.892,00 |
| 09.03.2026 | 49,64 | 49,75 | 48,63 | 49,45 | -1,26% | 2.065.598,00 |
| 06.03.2026 | 49,66 | 50,18 | 48,42 | 50,08 | -0,24% | 2.205.779,00 |
| 05.03.2026 | 50,00 | 50,69 | 50,00 | 50,20 | -1,10% | 1.645.513,00 |
| 04.03.2026 | 50,57 | 51,15 | 50,00 | 50,76 | 0,20% | 1.474.698,00 |
| 03.03.2026 | 50,61 | 51,02 | 50,00 | 50,66 | -1,94% | 1.899.466,00 |
| 02.03.2026 | 52,16 | 52,68 | 51,57 | 51,66 | -2,31% | 1.304.839,00 |
| 27.02.2026 | 52,20 | 53,04 | 51,47 | 52,88 | 1,30% | 3.145.863,00 |
| 26.02.2026 | 51,95 | 52,61 | 50,68 | 52,20 | 1,34% | 2.959.489,00 |
| 25.02.2026 | 51,94 | 52,14 | 51,18 | 51,51 | -0,83% | 1.503.802,00 |
| 24.02.2026 | 51,03 | 52,28 | 50,98 | 51,94 | 1,78% | 1.650.001,00 |
| 23.02.2026 | 52,13 | 52,68 | 50,95 | 51,03 | -2,11% | 2.512.786,00 |
| 20.02.2026 | 54,21 | 54,24 | 50,56 | 52,13 | -3,84% | 3.324.648,00 |
| 19.02.2026 | 56,00 | 56,59 | 53,70 | 54,21 | -3,30% | 2.091.140,00 |
| 18.02.2026 | 57,44 | 57,57 | 55,96 | 56,06 | -2,44% | 1.164.168,00 |
| 17.02.2026 | 57,36 | 57,65 | 56,72 | 57,46 | 1,27% | 1.160.464,00 |
| 13.02.2026 | 57,20 | 57,20 | 56,47 | 56,74 | -0,46% | 1.020.433,00 |
| 12.02.2026 | 57,64 | 58,41 | 56,86 | 57,00 | -0,19% | 1.592.123,00 |
| 11.02.2026 | 56,91 | 57,54 | 56,51 | 57,11 | 0,30% | 1.134.229,00 |
| 10.02.2026 | 56,63 | 57,01 | 56,37 | 56,94 | 1,19% | 905.136,00 |
| 09.02.2026 | 57,49 | 57,66 | 56,12 | 56,27 | -2,33% | 931.475,00 |
| 06.02.2026 | 57,46 | 58,21 | 57,25 | 57,61 | 1,07% | 1.964.962,00 |
| 05.02.2026 | 56,53 | 57,22 | 55,74 | 57,00 | 1,71% | 1.708.807,00 |
| 04.02.2026 | 54,70 | 56,74 | 54,70 | 56,04 | 2,67% | 1.782.817,00 |
| 03.02.2026 | 54,85 | 55,97 | 54,17 | 54,58 | -1,02% | 1.095.073,00 |
| 02.02.2026 | 54,70 | 55,40 | 54,34 | 55,14 | 1,38% | 1.551.308,00 |
| 30.01.2026 | 54,42 | 54,55 | 53,68 | 54,39 | -0,15% | 1.680.264,00 |
| 29.01.2026 | 54,65 | 55,32 | 53,82 | 54,47 | 0,28% | 2.586.058,00 |
| 28.01.2026 | 54,38 | 55,09 | 54,05 | 54,32 | -0,39% | 1.572.660,00 |
| 27.01.2026 | 54,76 | 55,08 | 54,10 | 54,53 | -0,49% | 1.116.432,00 |
| 26.01.2026 | 53,89 | 55,17 | 53,47 | 54,80 | 2,58% | 1.314.467,00 |
| 23.01.2026 | 54,57 | 54,71 | 52,50 | 53,42 | -2,64% | 927.911,00 |
| 22.01.2026 | 53,91 | 54,87 | 53,75 | 54,87 | 1,63% | 1.322.615,00 |
| 21.01.2026 | 52,55 | 54,12 | 52,47 | 53,99 | 3,17% | 1.495.699,00 |
| 20.01.2026 | 52,30 | 53,07 | 52,23 | 52,33 | -1,02% | 1.431.161,00 |
| 16.01.2026 | 52,32 | 53,01 | 52,25 | 52,87 | 0,27% | 1.768.609,00 |
| 15.01.2026 | 52,11 | 53,17 | 52,11 | 52,73 | 1,52% | 1.859.114,00 |
| 14.01.2026 | 51,00 | 51,99 | 50,82 | 51,94 | 1,72% | 1.897.543,00 |
| 13.01.2026 | 53,39 | 53,77 | 51,02 | 51,06 | -4,69% | 2.169.854,00 |
| 12.01.2026 | 54,48 | 54,57 | 52,58 | 53,57 | -2,51% | 2.326.359,00 |
| 09.01.2026 | 55,30 | 56,38 | 54,90 | 54,95 | -0,07% | 1.478.101,00 |
| 08.01.2026 | 55,60 | 57,01 | 54,90 | 54,99 | -1,47% | 1.570.044,00 |
| 07.01.2026 | 56,44 | 56,50 | 55,59 | 55,81 | -1,38% | 1.228.615,00 |
| 06.01.2026 | 54,90 | 57,00 | 54,90 | 56,59 | 1,63% | 1.829.342,00 |
| 05.01.2026 | 53,74 | 56,21 | 53,47 | 55,68 | 2,58% | 1.541.242,00 |
| 02.01.2026 | 54,51 | 54,58 | 53,68 | 54,28 | -0,57% | 1.002.535,00 |
| 31.12.2025 | 55,09 | 55,20 | 54,54 | 54,59 | -1,18% | 807.035,00 |
| 30.12.2025 | 55,03 | 55,32 | 54,80 | 55,24 | 0,27% | 968.650,00 |
| 29.12.2025 | 55,00 | 55,24 | 54,71 | 55,09 | 0,36% | 1.001.735,00 |
| 26.12.2025 | 55,04 | 55,15 | 54,68 | 54,89 | -0,16% | 686.596,00 |
| 24.12.2025 | 54,86 | 55,17 | 54,59 | 54,98 | 0,53% | 542.217,00 |
| 23.12.2025 | 55,20 | 55,43 | 54,67 | 54,69 | -0,78% | 929.002,00 |
| 22.12.2025 | 55,69 | 55,90 | 54,99 | 55,12 | -1,27% | 1.154.836,00 |
| 19.12.2025 | 55,96 | 56,31 | 55,58 | 55,83 | -0,46% | 3.159.136,00 |
| 18.12.2025 | 56,33 | 56,42 | 55,49 | 56,09 | 0,34% | 1.961.583,00 |
| 17.12.2025 | 55,65 | 56,12 | 55,16 | 55,90 | 0,94% | 2.085.440,00 |
| 16.12.2025 | 56,84 | 57,16 | 55,09 | 55,38 | -2,05% | 2.546.053,00 |
| 15.12.2025 | 55,93 | 56,71 | 55,85 | 56,54 | 1,88% | 2.213.924,00 |
| 12.12.2025 | 55,75 | 55,81 | 55,13 | 55,50 | -0,19% | 888.603,00 |
| 11.12.2025 | 54,87 | 56,13 | 54,73 | 55,60 | 2,05% | 1.001.941,00 |
| 10.12.2025 | 54,74 | 55,13 | 53,86 | 54,48 | -0,65% | 2.454.834,00 |
| 09.12.2025 | 54,94 | 55,60 | 54,82 | 54,84 | 0,19% | 1.148.347,00 |
| 08.12.2025 | 55,87 | 55,88 | 54,40 | 54,74 | -2,27% | 938.244,00 |
| 05.12.2025 | 56,23 | 56,57 | 55,95 | 56,01 | -0,46% | 732.354,00 |
| 04.12.2025 | 55,77 | 56,64 | 55,77 | 56,27 | 0,31% | 686.687,00 |
| 03.12.2025 | 56,56 | 56,96 | 55,84 | 56,09 | -0,56% | 904.553,00 |
| 02.12.2025 | 57,51 | 57,54 | 56,39 | 56,41 | -1,71% | 611.358,00 |
| 01.12.2025 | 56,62 | 57,43 | 56,60 | 57,40 | 0,19% | 1.147.605,00 |
| 28.11.2025 | 57,19 | 57,54 | 56,94 | 57,29 | -0,08% | 560.654,00 |
| 26.11.2025 | 57,32 | 57,81 | 57,06 | 57,34 | 0,25% | 800.218,00 |
| 25.11.2025 | 56,52 | 57,83 | 56,48 | 57,19 | 2,08% | 989.029,00 |
| 24.11.2025 | 56,60 | 56,66 | 55,65 | 56,03 | -1,56% | 1.782.742,00 |
| 21.11.2025 | 55,83 | 57,23 | 55,62 | 56,91 | 2,89% | 1.535.594,00 |
| 20.11.2025 | 55,72 | 56,08 | 55,09 | 55,31 | 0,12% | 1.155.101,00 |
| 19.11.2025 | 55,22 | 55,70 | 54,79 | 55,25 | -0,80% | 1.057.330,00 |
| 18.11.2025 | 54,92 | 56,03 | 54,62 | 55,69 | 1,05% | 1.157.969,00 |
| 17.11.2025 | 56,20 | 56,25 | 55,03 | 55,11 | -1,87% | 1.176.001,00 |
| 14.11.2025 | 56,08 | 56,52 | 55,81 | 56,16 | -0,56% | 820.016,00 |
| 13.11.2025 | 55,74 | 56,50 | 55,74 | 56,48 | 0,15% | 996.741,00 |
| 12.11.2025 | 56,71 | 56,84 | 56,23 | 56,39 | -0,36% | 934.677,00 |
| 11.11.2025 | 55,83 | 56,65 | 55,38 | 56,60 | 2,10% | 1.078.118,00 |
| 10.11.2025 | 55,51 | 55,82 | 54,63 | 55,43 | 0,79% | 1.154.785,00 |
| 07.11.2025 | 55,25 | 58,20 | 54,17 | 55,00 | 4,56% | 2.574.002,00 |
| 06.11.2025 | 53,48 | 54,13 | 52,56 | 52,60 | -1,09% | 1.329.277,00 |
| 05.11.2025 | 53,90 | 54,05 | 53,17 | 53,17 | -1,20% | 1.264.356,00 |
| 04.11.2025 | 53,45 | 54,06 | 53,26 | 53,82 | 0,83% | 804.273,00 |
| 03.11.2025 | 53,03 | 53,43 | 52,39 | 53,38 | 0,24% | 1.470.816,00 |
| 31.10.2025 | 52,62 | 53,33 | 52,44 | 53,25 | 0,24% | 2.305.866,00 |