58,015$
-0,09%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 58,13 | 58,89 | 57,84 | 57,99 | -0,14% | 535.719,00 |
| 28.01.2025 | 58,94 | 59,53 | 57,87 | 58,07 | -2,24% | 771.578,00 |
| 27.01.2025 | 58,12 | 59,44 | 58,10 | 59,40 | 2,95% | 596.891,00 |
| 24.01.2025 | 57,55 | 57,93 | 57,18 | 57,70 | 0,07% | 1.436.650,00 |
| 23.01.2025 | 58,41 | 58,85 | 57,39 | 57,66 | -1,28% | 917.618,00 |
| 22.01.2025 | 58,85 | 58,85 | 57,96 | 58,41 | -0,65% | 1.054.597,00 |
| 21.01.2025 | 58,43 | 59,04 | 58,39 | 58,79 | 1,29% | 923.964,00 |
| 17.01.2025 | 57,69 | 58,50 | 57,48 | 58,04 | 0,61% | 1.208.192,00 |
| 16.01.2025 | 56,58 | 57,75 | 56,40 | 57,69 | 2,20% | 998.421,00 |
| 15.01.2025 | 56,80 | 57,08 | 56,09 | 56,45 | 1,46% | 713.800,00 |
| 14.01.2025 | 54,69 | 55,79 | 54,58 | 55,64 | 2,35% | 774.399,00 |
| 13.01.2025 | 54,05 | 54,41 | 53,68 | 54,36 | 0,20% | 1.003.373,00 |
| 10.01.2025 | 55,00 | 55,15 | 53,91 | 54,25 | -3,14% | 1.571.203,00 |
| 08.01.2025 | 55,96 | 56,18 | 55,13 | 56,01 | -0,48% | 849.811,00 |
| 07.01.2025 | 56,53 | 57,13 | 56,03 | 56,28 | -0,37% | 979.757,00 |
| 06.01.2025 | 56,82 | 57,55 | 56,27 | 56,49 | -0,58% | 953.236,00 |
| 03.01.2025 | 56,45 | 57,00 | 56,20 | 56,82 | 1,50% | 1.070.524,00 |
| 02.01.2025 | 56,60 | 56,71 | 55,86 | 55,98 | -0,29% | 762.101,00 |
| 31.12.2024 | 56,55 | 56,75 | 55,85 | 56,14 | 0,11% | 532.834,00 |
| 30.12.2024 | 56,00 | 56,47 | 55,40 | 56,08 | -0,43% | 712.777,00 |
| 27.12.2024 | 56,80 | 57,37 | 56,08 | 56,32 | -1,19% | 553.460,00 |
| 26.12.2024 | 56,50 | 57,05 | 56,34 | 57,00 | 0,28% | 483.086,00 |
| 24.12.2024 | 56,33 | 56,87 | 55,97 | 56,84 | 1,21% | 351.256,00 |
| 23.12.2024 | 55,82 | 56,33 | 55,55 | 56,16 | 0,09% | 963.300,00 |
| 20.12.2024 | 55,00 | 56,55 | 54,66 | 56,11 | 1,67% | 3.136.245,00 |
| 19.12.2024 | 55,60 | 56,79 | 55,10 | 55,19 | -0,67% | 1.598.916,00 |
| 18.12.2024 | 58,35 | 58,48 | 55,53 | 55,56 | -4,75% | 1.417.322,00 |
| 17.12.2024 | 59,04 | 59,19 | 58,15 | 58,33 | -2,64% | 1.103.719,00 |
| 16.12.2024 | 60,00 | 60,59 | 59,84 | 59,91 | -0,08% | 1.069.914,00 |
| 13.12.2024 | 60,01 | 60,40 | 59,68 | 59,96 | -0,07% | 768.258,00 |
| 12.12.2024 | 60,05 | 60,59 | 59,96 | 60,00 | -0,07% | 616.485,00 |
| 11.12.2024 | 60,49 | 60,93 | 59,26 | 60,04 | -0,25% | 1.279.616,00 |
| 10.12.2024 | 60,68 | 61,46 | 59,75 | 60,19 | -1,83% | 1.103.256,00 |
| 09.12.2024 | 62,00 | 62,16 | 61,19 | 61,31 | -1,13% | 682.985,00 |
| 06.12.2024 | 62,55 | 62,83 | 61,91 | 62,01 | -0,13% | 805.623,00 |
| 05.12.2024 | 62,31 | 62,68 | 61,93 | 62,09 | -0,24% | 1.126.144,00 |
| 04.12.2024 | 62,48 | 62,88 | 61,75 | 62,24 | -0,89% | 1.067.780,00 |
| 03.12.2024 | 63,24 | 63,61 | 62,56 | 62,80 | -0,36% | 998.134,00 |
| 02.12.2024 | 63,62 | 63,62 | 62,31 | 63,03 | -0,57% | 849.686,00 |
| 29.11.2024 | 63,65 | 63,81 | 63,06 | 63,39 | -0,19% | 570.214,00 |
| 27.11.2024 | 63,64 | 64,69 | 63,47 | 63,51 | 0,30% | 555.779,00 |
| 26.11.2024 | 63,62 | 63,78 | 62,52 | 63,32 | -0,80% | 1.065.445,00 |
| 25.11.2024 | 62,18 | 64,83 | 62,18 | 63,83 | 3,05% | 2.504.026,00 |
| 22.11.2024 | 60,72 | 61,99 | 60,72 | 61,94 | 2,11% | 1.054.454,00 |
| 21.11.2024 | 60,08 | 61,04 | 59,90 | 60,66 | 0,97% | 1.260.764,00 |
| 20.11.2024 | 60,93 | 60,93 | 59,70 | 60,08 | -1,41% | 620.743,00 |
| 19.11.2024 | 60,61 | 61,29 | 60,37 | 60,94 | -0,16% | 632.654,00 |
| 18.11.2024 | 60,27 | 61,06 | 60,27 | 61,04 | 0,49% | 709.539,00 |
| 15.11.2024 | 60,90 | 61,48 | 60,44 | 60,74 | -0,39% | 709.178,00 |
| 14.11.2024 | 60,88 | 61,35 | 60,56 | 60,98 | 0,35% | 703.785,00 |
| 13.11.2024 | 61,28 | 61,83 | 60,75 | 60,77 | -0,46% | 1.383.305,00 |
| 12.11.2024 | 60,00 | 61,22 | 59,85 | 61,05 | 1,45% | 1.220.088,00 |
| 11.11.2024 | 60,72 | 61,50 | 60,14 | 60,18 | -0,08% | 712.560,00 |
| 08.11.2024 | 59,73 | 61,04 | 59,48 | 60,23 | 1,88% | 1.344.694,00 |
| 07.11.2024 | 59,33 | 59,75 | 58,30 | 59,12 | -2,91% | 2.397.757,00 |
| 06.11.2024 | 61,97 | 61,97 | 58,78 | 60,89 | 2,35% | 1.618.536,00 |
| 05.11.2024 | 58,66 | 59,54 | 58,42 | 59,49 | 0,90% | 1.024.474,00 |
| 04.11.2024 | 58,93 | 59,59 | 58,84 | 58,96 | 0,27% | 1.043.602,00 |
| 01.11.2024 | 60,12 | 60,50 | 58,68 | 58,80 | -2,28% | 860.425,00 |
| 31.10.2024 | 60,76 | 61,13 | 60,17 | 60,17 | -1,30% | 633.021,00 |
| 30.10.2024 | 59,89 | 61,36 | 59,70 | 60,96 | 1,52% | 794.734,00 |
| 29.10.2024 | 60,01 | 60,27 | 59,65 | 60,05 | -0,92% | 1.060.792,00 |
| 28.10.2024 | 60,29 | 60,89 | 60,23 | 60,61 | 1,08% | 664.097,00 |
| 25.10.2024 | 60,60 | 61,09 | 59,79 | 59,96 | -1,07% | 906.615,00 |
| 24.10.2024 | 60,50 | 60,62 | 60,00 | 60,61 | 1,07% | 1.002.369,00 |
| 23.10.2024 | 60,48 | 60,79 | 59,44 | 59,97 | -1,35% | 1.336.657,00 |
| 22.10.2024 | 60,62 | 60,83 | 60,19 | 60,79 | 0,08% | 753.170,00 |
| 21.10.2024 | 61,94 | 62,02 | 60,32 | 60,74 | -2,28% | 1.459.959,00 |
| 18.10.2024 | 62,83 | 62,96 | 62,03 | 62,16 | -0,80% | 615.855,00 |
| 17.10.2024 | 62,80 | 62,97 | 62,25 | 62,66 | -0,16% | 1.008.075,00 |
| 16.10.2024 | 62,04 | 62,86 | 61,99 | 62,76 | 1,59% | 1.197.314,00 |
| 15.10.2024 | 61,34 | 62,65 | 61,30 | 61,78 | 1,25% | 695.411,00 |
| 14.10.2024 | 60,58 | 61,07 | 60,30 | 61,02 | 0,88% | 851.392,00 |
| 11.10.2024 | 59,29 | 60,66 | 59,29 | 60,49 | 2,68% | 1.160.118,00 |
| 10.10.2024 | 59,97 | 60,10 | 58,43 | 58,91 | -1,77% | 1.227.181,00 |
| 09.10.2024 | 59,99 | 60,45 | 59,59 | 59,97 | -0,33% | 1.040.055,00 |
| 08.10.2024 | 60,29 | 60,61 | 59,39 | 60,17 | 0,30% | 813.783,00 |
| 07.10.2024 | 60,60 | 60,71 | 59,35 | 59,99 | -0,37% | 990.821,00 |
| 04.10.2024 | 61,00 | 61,12 | 60,14 | 60,21 | -0,86% | 788.722,00 |
| 03.10.2024 | 60,96 | 61,03 | 60,36 | 60,73 | -0,57% | 691.759,00 |
| 02.10.2024 | 60,77 | 61,52 | 60,52 | 61,08 | -0,20% | 866.178,00 |
| 01.10.2024 | 61,90 | 62,05 | 61,01 | 61,20 | -1,39% | 886.640,00 |
| 30.09.2024 | 60,93 | 62,11 | 60,51 | 62,06 | 1,54% | 1.548.585,00 |
| 27.09.2024 | 60,70 | 61,53 | 60,41 | 61,12 | 1,29% | 1.288.882,00 |
| 26.09.2024 | 60,72 | 60,96 | 60,32 | 60,34 | -0,30% | 841.138,00 |
| 25.09.2024 | 60,75 | 61,00 | 60,26 | 60,52 | -0,38% | 942.482,00 |
| 24.09.2024 | 61,00 | 61,03 | 60,36 | 60,75 | -0,36% | 847.592,00 |
| 23.09.2024 | 61,12 | 61,30 | 60,56 | 60,97 | 0,03% | 897.904,00 |
| 20.09.2024 | 62,00 | 62,00 | 60,28 | 60,95 | 0,15% | 2.811.315,00 |
| 19.09.2024 | 61,68 | 61,68 | 60,59 | 60,86 | -0,21% | 896.778,00 |
| 18.09.2024 | 60,81 | 61,71 | 60,54 | 60,99 | 0,36% | 741.254,00 |
| 17.09.2024 | 60,78 | 60,96 | 60,28 | 60,77 | 0,26% | 558.638,00 |
| 16.09.2024 | 60,29 | 61,07 | 60,25 | 60,61 | 0,13% | 823.262,00 |
| 13.09.2024 | 59,76 | 60,54 | 59,56 | 60,53 | 2,02% | 1.018.452,00 |
| 12.09.2024 | 58,38 | 59,42 | 58,38 | 59,33 | 1,66% | 746.260,00 |
| 11.09.2024 | 58,53 | 58,73 | 57,73 | 58,36 | -0,83% | 903.595,00 |
| 10.09.2024 | 59,08 | 59,19 | 57,97 | 58,85 | -0,08% | 642.871,00 |
| 09.09.2024 | 58,86 | 59,21 | 58,24 | 58,90 | 0,12% | 1.010.130,00 |
| 06.09.2024 | 59,12 | 59,77 | 58,59 | 58,83 | -0,27% | 907.867,00 |
| 05.09.2024 | 59,47 | 59,56 | 58,65 | 58,99 | -0,25% | 815.742,00 |