51,520$
1,00%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 51,89 | 52,19 | 51,50 | 51,52 | 1,00% | 606.361,00 |
| 02.05.2024 | 50,64 | 51,03 | 49,96 | 51,01 | 1,74% | 632.904,00 |
| 01.05.2024 | 49,76 | 50,87 | 49,68 | 50,14 | 1,29% | 632.407,00 |
| 30.04.2024 | 50,17 | 50,34 | 49,47 | 49,50 | -2,10% | 704.024,00 |
| 29.04.2024 | 50,90 | 51,31 | 50,52 | 50,56 | 0,34% | 769.270,00 |
| 26.04.2024 | 50,06 | 50,69 | 49,97 | 50,39 | 1,02% | 1.446.773,00 |
| 25.04.2024 | 50,18 | 50,24 | 48,79 | 49,88 | -1,50% | 1.290.050,00 |
| 24.04.2024 | 50,49 | 50,80 | 50,19 | 50,64 | -0,41% | 979.178,00 |
| 23.04.2024 | 49,39 | 50,85 | 49,32 | 50,85 | 2,85% | 1.080.586,00 |
| 22.04.2024 | 49,02 | 49,67 | 48,53 | 49,44 | 1,37% | 813.295,00 |
| 19.04.2024 | 47,63 | 48,86 | 47,53 | 48,77 | 2,50% | 1.087.978,00 |
| 18.04.2024 | 47,28 | 47,67 | 47,20 | 47,58 | 1,19% | 1.126.603,00 |
| 17.04.2024 | 47,15 | 47,54 | 46,85 | 47,02 | -0,19% | 1.279.717,00 |
| 16.04.2024 | 47,96 | 47,97 | 47,08 | 47,11 | -2,20% | 1.656.312,00 |
| 15.04.2024 | 49,03 | 49,18 | 47,79 | 48,17 | -0,91% | 1.391.425,00 |
| 12.04.2024 | 48,36 | 49,02 | 48,27 | 48,61 | 0,19% | 1.282.782,00 |
| 11.04.2024 | 48,10 | 49,26 | 47,75 | 48,52 | 0,50% | 3.102.235,00 |
| 10.04.2024 | 51,09 | 51,09 | 47,66 | 48,28 | -8,53% | 3.098.279,00 |
| 09.04.2024 | 53,25 | 53,46 | 52,56 | 52,78 | -0,32% | 1.600.181,00 |
| 08.04.2024 | 52,56 | 53,09 | 52,42 | 52,95 | 0,99% | 1.040.261,00 |
| 05.04.2024 | 52,27 | 52,71 | 51,77 | 52,43 | 0,29% | 869.192,00 |
| 04.04.2024 | 53,05 | 53,96 | 51,99 | 52,28 | -0,61% | 1.743.021,00 |
| 03.04.2024 | 51,85 | 52,92 | 51,70 | 52,60 | 1,13% | 1.334.157,00 |
| 02.04.2024 | 52,65 | 52,69 | 51,74 | 52,01 | -1,70% | 1.192.937,00 |
| 01.04.2024 | 53,00 | 53,09 | 52,60 | 52,91 | -0,36% | 2.426.623,00 |
| 28.03.2024 | 52,04 | 53,35 | 52,00 | 53,10 | 2,19% | 2.054.312,00 |
| 27.03.2024 | 51,19 | 51,98 | 51,10 | 51,96 | 1,98% | 972.871,00 |
| 26.03.2024 | 51,28 | 51,70 | 50,89 | 50,95 | -0,84% | 1.131.848,00 |
| 25.03.2024 | 51,78 | 52,15 | 50,86 | 51,38 | -0,48% | 1.387.809,00 |
| 22.03.2024 | 52,50 | 52,64 | 51,54 | 51,63 | -1,28% | 1.009.210,00 |
| 21.03.2024 | 51,30 | 52,59 | 51,30 | 52,30 | 2,55% | 965.938,00 |
| 20.03.2024 | 49,38 | 51,17 | 49,35 | 51,00 | 2,95% | 1.136.682,00 |
| 19.03.2024 | 48,77 | 49,56 | 48,77 | 49,54 | 1,27% | 1.420.103,00 |
| 18.03.2024 | 49,40 | 49,48 | 48,79 | 48,92 | -0,73% | 1.994.483,00 |
| 15.03.2024 | 49,55 | 50,04 | 49,03 | 49,28 | -0,75% | 7.054.068,00 |
| 14.03.2024 | 50,83 | 50,87 | 49,28 | 49,65 | -3,22% | 1.635.186,00 |
| 13.03.2024 | 50,72 | 51,39 | 50,72 | 51,30 | 1,12% | 2.015.610,00 |
| 12.03.2024 | 51,08 | 51,20 | 50,19 | 50,73 | -0,63% | 1.187.120,00 |
| 11.03.2024 | 50,29 | 51,14 | 50,14 | 51,05 | 1,33% | 1.920.962,00 |
| 08.03.2024 | 50,93 | 51,31 | 50,23 | 50,38 | -2,04% | 2.096.630,00 |
| 07.03.2024 | 52,34 | 52,76 | 51,18 | 51,43 | -1,08% | 2.537.471,00 |
| 06.03.2024 | 51,71 | 52,11 | 51,07 | 51,99 | 1,13% | 1.174.509,00 |
| 05.03.2024 | 50,88 | 51,88 | 50,88 | 51,41 | 0,69% | 1.421.231,00 |
| 04.03.2024 | 50,65 | 52,05 | 50,42 | 51,06 | 1,13% | 1.903.060,00 |
| 01.03.2024 | 50,55 | 50,99 | 50,33 | 50,49 | -0,18% | 897.448,00 |
| 29.02.2024 | 50,14 | 50,69 | 49,84 | 50,58 | 1,77% | 1.516.236,00 |
| 28.02.2024 | 50,04 | 50,04 | 49,57 | 49,70 | -0,78% | 1.067.221,00 |
| 27.02.2024 | 49,44 | 50,11 | 49,39 | 50,09 | 1,21% | 1.354.108,00 |
| 26.02.2024 | 49,69 | 49,98 | 49,12 | 49,49 | -1,14% | 2.260.118,00 |
| 23.02.2024 | 49,99 | 50,53 | 49,72 | 50,06 | 0,18% | 1.764.475,00 |
| 22.02.2024 | 51,88 | 52,11 | 49,80 | 49,97 | -5,40% | 3.180.757,00 |
| 21.02.2024 | 52,07 | 52,94 | 51,97 | 52,82 | 1,32% | 1.782.062,00 |
| 20.02.2024 | 52,01 | 52,52 | 51,85 | 52,13 | -0,50% | 1.900.816,00 |
| 16.02.2024 | 52,13 | 52,69 | 52,13 | 52,39 | -0,44% | 1.473.369,00 |
| 15.02.2024 | 52,22 | 52,93 | 52,20 | 52,62 | 1,17% | 1.390.351,00 |
| 14.02.2024 | 51,52 | 52,08 | 51,19 | 52,01 | 1,86% | 1.718.464,00 |
| 13.02.2024 | 51,31 | 51,48 | 50,33 | 51,06 | -1,73% | 2.132.599,00 |
| 12.02.2024 | 51,39 | 52,27 | 51,25 | 51,96 | 1,44% | 1.897.803,00 |
| 09.02.2024 | 50,85 | 51,24 | 50,42 | 51,22 | 0,67% | 1.050.154,00 |
| 08.02.2024 | 50,33 | 51,05 | 49,88 | 50,88 | 1,07% | 1.454.887,00 |
| 07.02.2024 | 50,20 | 50,66 | 49,81 | 50,34 | 0,54% | 1.580.945,00 |
| 06.02.2024 | 49,65 | 50,20 | 49,59 | 50,07 | 0,74% | 963.561,00 |
| 05.02.2024 | 50,29 | 50,36 | 49,33 | 49,70 | -1,97% | 1.507.868,00 |
| 02.02.2024 | 50,46 | 51,09 | 50,13 | 50,70 | 0,12% | 1.253.054,00 |
| 01.02.2024 | 49,98 | 50,68 | 49,06 | 50,64 | 1,22% | 973.154,00 |
| 31.01.2024 | 50,95 | 50,95 | 49,97 | 50,03 | -1,84% | 1.595.847,00 |
| 30.01.2024 | 50,41 | 51,00 | 50,34 | 50,97 | 0,75% | 808.928,00 |
| 29.01.2024 | 49,83 | 50,72 | 49,66 | 50,59 | 1,22% | 912.820,00 |
| 26.01.2024 | 50,00 | 50,22 | 49,79 | 49,98 | 0,42% | 1.379.662,00 |
| 25.01.2024 | 49,91 | 49,92 | 48,94 | 49,77 | 0,48% | 1.226.148,00 |
| 24.01.2024 | 49,57 | 49,76 | 49,20 | 49,53 | 0,98% | 1.440.432,00 |
| 23.01.2024 | 49,67 | 49,87 | 48,88 | 49,05 | -1,55% | 1.284.081,00 |
| 22.01.2024 | 49,14 | 49,95 | 49,14 | 49,82 | 1,92% | 2.188.571,00 |
| 19.01.2024 | 48,33 | 48,97 | 47,72 | 48,88 | 1,41% | 1.962.477,00 |
| 18.01.2024 | 48,49 | 48,52 | 47,81 | 48,20 | -0,47% | 1.131.964,00 |
| 17.01.2024 | 48,19 | 48,82 | 47,98 | 48,43 | -0,96% | 1.506.381,00 |
| 16.01.2024 | 49,35 | 49,40 | 48,50 | 48,90 | -1,95% | 1.845.012,00 |
| 12.01.2024 | 49,73 | 49,97 | 49,29 | 49,87 | 0,48% | 1.424.828,00 |
| 11.01.2024 | 49,58 | 49,67 | 48,66 | 49,63 | 0,10% | 1.807.976,00 |
| 10.01.2024 | 49,18 | 49,61 | 48,75 | 49,58 | 1,64% | 1.556.701,00 |
| 09.01.2024 | 48,76 | 49,16 | 48,59 | 48,78 | -0,85% | 1.147.455,00 |
| 08.01.2024 | 49,03 | 49,34 | 48,60 | 49,20 | 0,72% | 1.016.358,00 |
| 05.01.2024 | 48,00 | 49,09 | 47,58 | 48,85 | 1,66% | 1.626.093,00 |
| 04.01.2024 | 48,13 | 48,87 | 47,91 | 48,05 | 0,04% | 1.409.896,00 |
| 03.01.2024 | 48,92 | 49,14 | 48,01 | 48,03 | -3,11% | 1.470.166,00 |
| 02.01.2024 | 50,55 | 50,77 | 49,38 | 49,57 | -2,84% | 1.694.489,00 |
| 29.12.2023 | 51,25 | 51,46 | 50,69 | 51,02 | -0,68% | 1.546.438,00 |
| 28.12.2023 | 51,03 | 51,48 | 50,94 | 51,37 | 0,77% | 1.694.228,00 |
| 27.12.2023 | 50,59 | 51,10 | 50,42 | 50,98 | 0,69% | 1.157.236,00 |
| 26.12.2023 | 50,23 | 50,66 | 50,03 | 50,63 | 0,90% | 857.156,00 |
| 22.12.2023 | 49,82 | 50,26 | 49,67 | 50,18 | 1,33% | 978.370,00 |
| 21.12.2023 | 49,26 | 49,77 | 48,82 | 49,52 | 0,65% | 1.288.583,00 |
| 20.12.2023 | 49,42 | 50,30 | 49,19 | 49,20 | -0,83% | 1.929.502,00 |
| 19.12.2023 | 48,52 | 49,61 | 48,30 | 49,61 | 2,58% | 2.417.910,00 |
| 18.12.2023 | 48,53 | 48,53 | 47,94 | 48,36 | -0,43% | 1.353.874,00 |
| 15.12.2023 | 48,07 | 48,99 | 47,78 | 48,57 | 0,70% | 4.261.480,00 |
| 14.12.2023 | 48,44 | 48,72 | 47,81 | 48,23 | 0,48% | 1.905.607,00 |
| 13.12.2023 | 46,91 | 48,17 | 46,55 | 48,00 | 2,00% | 2.293.135,00 |
| 12.12.2023 | 47,15 | 47,69 | 46,95 | 47,06 | -0,19% | 1.114.249,00 |
| 11.12.2023 | 46,72 | 47,27 | 46,72 | 47,15 | 0,92% | 1.286.502,00 |