56,980$
3,08%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 55,29 | 57,09 | 55,29 | 56,95 | 3,02% | 1.077.578,00 |
| 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 |
| 23.07.2025 | 55,43 | 55,70 | 54,86 | 55,55 | -0,31% | 1.755.293,00 |
| 22.07.2025 | 55,08 | 55,83 | 55,00 | 55,72 | 1,68% | 1.561.349,00 |
| 21.07.2025 | 55,09 | 55,81 | 54,55 | 54,80 | -0,42% | 1.555.153,00 |
| 18.07.2025 | 54,73 | 55,61 | 54,70 | 55,03 | 0,95% | 6.913.611,00 |
| 17.07.2025 | 53,10 | 54,56 | 53,00 | 54,51 | 2,27% | 1.692.206,00 |
| 16.07.2025 | 52,71 | 53,36 | 52,27 | 53,30 | 1,25% | 1.735.424,00 |
| 15.07.2025 | 53,14 | 53,40 | 52,54 | 52,64 | -1,02% | 2.777.917,00 |
| 14.07.2025 | 52,32 | 53,23 | 51,87 | 53,18 | 0,72% | 3.451.136,00 |
| 11.07.2025 | 50,90 | 53,54 | 50,61 | 52,80 | 3,08% | 6.021.711,00 |
| 10.07.2025 | 54,72 | 55,05 | 50,92 | 51,22 | -7,08% | 6.055.068,00 |
| 09.07.2025 | 55,51 | 55,73 | 55,08 | 55,12 | -0,09% | 2.176.034,00 |
| 08.07.2025 | 57,10 | 57,37 | 55,16 | 55,17 | -4,22% | 3.239.648,00 |
| 07.07.2025 | 57,68 | 58,41 | 57,38 | 57,60 | -0,67% | 3.312.597,00 |
| 03.07.2025 | 57,49 | 58,17 | 57,41 | 57,99 | 1,19% | 1.622.302,00 |
| 02.07.2025 | 57,23 | 57,50 | 56,73 | 57,31 | 0,07% | 1.290.238,00 |
| 01.07.2025 | 55,89 | 57,48 | 55,89 | 57,27 | 2,16% | 1.726.748,00 |
| 30.06.2025 | 56,55 | 56,81 | 55,97 | 56,06 | -0,83% | 1.796.389,00 |
| 27.06.2025 | 56,35 | 56,94 | 56,12 | 56,53 | 0,36% | 2.957.810,00 |
| 26.06.2025 | 55,49 | 56,39 | 55,17 | 56,33 | 1,97% | 1.778.866,00 |
| 25.06.2025 | 55,97 | 55,97 | 55,22 | 55,24 | -1,39% | 2.289.447,00 |
| 24.06.2025 | 56,34 | 56,49 | 55,69 | 56,02 | 0,14% | 2.733.957,00 |
| 23.06.2025 | 54,56 | 56,02 | 54,40 | 55,94 | 2,62% | 2.224.751,00 |
| 20.06.2025 | 54,17 | 54,94 | 54,15 | 54,51 | 0,72% | 3.256.502,00 |
| 18.06.2025 | 53,96 | 54,57 | 53,96 | 54,12 | 0,35% | 2.181.796,00 |
| 17.06.2025 | 54,39 | 54,66 | 53,73 | 53,93 | -1,62% | 2.805.698,00 |
| 16.06.2025 | 55,21 | 55,49 | 54,61 | 54,82 | -0,81% | 1.123.436,00 |
| 13.06.2025 | 55,61 | 55,98 | 55,16 | 55,27 | -1,60% | 1.249.715,00 |
| 12.06.2025 | 55,37 | 56,20 | 55,13 | 56,17 | 0,95% | 1.035.441,00 |
| 11.06.2025 | 55,47 | 56,09 | 55,38 | 55,64 | 0,74% | 1.178.923,00 |
| 10.06.2025 | 54,75 | 55,44 | 54,56 | 55,23 | 0,71% | 940.090,00 |
| 09.06.2025 | 54,82 | 55,10 | 54,00 | 54,84 | 0,22% | 982.452,00 |
| 06.06.2025 | 54,41 | 54,81 | 54,15 | 54,72 | 1,31% | 992.428,00 |
| 05.06.2025 | 54,29 | 54,30 | 53,47 | 54,01 | -0,18% | 1.355.779,00 |
| 04.06.2025 | 54,72 | 54,81 | 54,11 | 54,11 | -1,01% | 1.152.466,00 |
| 03.06.2025 | 54,58 | 54,74 | 53,47 | 54,66 | 0,37% | 1.444.668,00 |
| 02.06.2025 | 54,77 | 54,82 | 53,78 | 54,46 | -0,57% | 1.181.764,00 |
| 30.05.2025 | 54,17 | 55,00 | 54,00 | 54,77 | 0,66% | 2.470.913,00 |
| 29.05.2025 | 53,97 | 54,41 | 53,64 | 54,41 | 1,38% | 1.336.733,00 |
| 28.05.2025 | 54,20 | 54,31 | 53,43 | 53,67 | -1,31% | 1.547.413,00 |
| 27.05.2025 | 54,36 | 54,45 | 53,60 | 54,38 | 0,80% | 1.499.083,00 |
| 23.05.2025 | 53,37 | 54,17 | 53,33 | 53,95 | 0,62% | 1.231.598,00 |
| 22.05.2025 | 54,00 | 54,02 | 53,05 | 53,62 | -1,00% | 1.684.487,00 |