39,510€
0,18%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 39,50 | 39,66 | 39,47 | 39,51 | 0,30% | - |
| 13.02.2026 | 39,53 | 39,78 | 39,13 | 39,39 | -0,22% | - |
| 12.02.2026 | 40,83 | 41,11 | 38,90 | 39,48 | -2,97% | - |
| 11.02.2026 | 42,52 | 43,17 | 40,68 | 40,69 | -4,24% | - |
| 10.02.2026 | 42,48 | 43,08 | 42,02 | 42,49 | 0,08% | - |
| 09.02.2026 | 43,86 | 43,90 | 42,20 | 42,46 | -3,32% | - |
| 06.02.2026 | 43,05 | 43,97 | 42,81 | 43,92 | 1,77% | - |
| 05.02.2026 | 43,69 | 44,54 | 42,80 | 43,15 | -1,19% | - |
| 04.02.2026 | 43,16 | 44,43 | 42,97 | 43,67 | 1,50% | 2.600,00 |
| 03.02.2026 | 47,52 | 47,71 | 43,03 | 43,03 | -9,60% | - |
| 02.02.2026 | 46,20 | 47,73 | 46,15 | 47,59 | 2,15% | - |
| 30.01.2026 | 45,97 | 46,60 | 45,79 | 46,59 | 1,04% | - |
| 29.01.2026 | 47,31 | 47,44 | 45,73 | 46,11 | -1,92% | - |
| 28.01.2026 | 48,43 | 48,77 | 46,92 | 47,02 | -2,58% | 25.080,00 |
| 27.01.2026 | 49,72 | 50,39 | 48,16 | 48,26 | -2,96% | - |
| 26.01.2026 | 50,97 | 51,27 | 49,48 | 49,73 | -2,91% | - |
| 23.01.2026 | 52,22 | 52,44 | 51,03 | 51,22 | -1,86% | - |
| 22.01.2026 | 52,03 | 52,45 | 51,53 | 52,19 | 0,66% | - |
| 21.01.2026 | 51,29 | 52,81 | 51,03 | 51,85 | 1,17% | - |
| 20.01.2026 | 53,66 | 53,67 | 51,18 | 51,25 | -5,04% | - |
| 19.01.2026 | 54,05 | 54,17 | 53,92 | 53,97 | -1,18% | - |
| 16.01.2026 | 54,74 | 54,95 | 53,76 | 54,62 | -0,09% | - |
| 15.01.2026 | 54,94 | 55,38 | 54,01 | 54,67 | -0,51% | - |
| 14.01.2026 | 55,02 | 55,40 | 54,51 | 54,95 | -0,36% | - |
| 13.01.2026 | 56,77 | 57,11 | 54,85 | 55,15 | -2,86% | - |
| 12.01.2026 | 57,05 | 57,40 | 54,90 | 56,77 | -1,13% | 3.218,00 |
| 09.01.2026 | 57,99 | 58,75 | 57,08 | 57,42 | -0,89% | - |
| 08.01.2026 | 56,96 | 58,69 | 56,89 | 57,94 | 1,41% | - |
| 07.01.2026 | 57,36 | 57,88 | 56,97 | 57,13 | -0,35% | - |
| 06.01.2026 | 56,57 | 57,57 | 55,97 | 57,33 | 1,52% | - |
| 05.01.2026 | 56,22 | 57,60 | 55,93 | 56,47 | 0,93% | 2.850,00 |
| 02.01.2026 | 56,58 | 56,86 | 55,72 | 55,95 | -1,27% | - |
| 30.12.2025 | 57,27 | 57,34 | 56,67 | 56,67 | -0,63% | - |
| 29.12.2025 | 57,07 | 57,63 | 56,82 | 57,03 | 0,73% | - |
| 23.12.2025 | 56,79 | 57,18 | 56,44 | 56,62 | 0,38% | - |
| 22.12.2025 | 56,38 | 57,40 | 56,14 | 56,40 | 0,88% | 200,00 |
| 19.12.2025 | 56,04 | 56,65 | 55,91 | 55,91 | -0,64% | 145,00 |
| 18.12.2025 | 56,40 | 56,86 | 55,78 | 56,27 | -0,57% | - |
| 17.12.2025 | 56,89 | 57,19 | 56,34 | 56,59 | 0,13% | - |
| 16.12.2025 | 56,51 | 57,08 | 56,09 | 56,52 | -0,27% | - |
| 15.12.2025 | 57,33 | 57,57 | 56,52 | 56,67 | -0,78% | - |
| 12.12.2025 | 57,38 | 58,16 | 56,96 | 57,12 | 0,06% | - |
| 11.12.2025 | 56,76 | 57,13 | 56,64 | 57,08 | 0,13% | - |
| 10.12.2025 | 56,02 | 57,07 | 55,90 | 57,01 | 1,89% | - |
| 09.12.2025 | 56,25 | 56,71 | 55,71 | 55,95 | -1,32% | - |
| 08.12.2025 | 57,17 | 57,42 | 56,31 | 56,70 | -0,51% | - |
| 05.12.2025 | 56,23 | 57,45 | 55,93 | 56,99 | 2,67% | - |
| 04.12.2025 | 56,37 | 56,69 | 55,51 | 55,51 | -0,89% | - |
| 03.12.2025 | 57,47 | 57,96 | 56,01 | 56,01 | -2,17% | - |
| 02.12.2025 | 57,01 | 57,98 | 56,56 | 57,25 | 0,60% | - |
| 01.12.2025 | 56,42 | 57,56 | 55,98 | 56,91 | 0,44% | - |
| 28.11.2025 | 56,51 | 57,05 | 55,06 | 56,66 | 0,49% | - |
| 27.11.2025 | 56,40 | 56,49 | 56,35 | 56,39 | -0,06% | - |
| 26.11.2025 | 56,79 | 57,06 | 56,39 | 56,42 | -0,58% | - |
| 25.11.2025 | 55,85 | 57,36 | 54,93 | 56,75 | 1,94% | - |
| 24.11.2025 | 55,70 | 56,34 | 55,07 | 55,67 | 1,49% | - |
| 21.11.2025 | 54,21 | 56,32 | 53,93 | 54,85 | 0,81% | - |
| 20.11.2025 | 54,73 | 55,16 | 54,03 | 54,41 | 0,44% | - |
| 19.11.2025 | 54,47 | 55,24 | 54,09 | 54,17 | -0,22% | - |
| 18.11.2025 | 54,82 | 55,36 | 54,29 | 54,29 | -2,32% | - |
| 17.11.2025 | 55,38 | 55,98 | 55,08 | 55,58 | 1,13% | 435,00 |
| 14.11.2025 | 56,89 | 57,05 | 54,96 | 54,96 | -2,36% | - |
| 13.11.2025 | 57,28 | 57,28 | 56,19 | 56,29 | -1,19% | - |
| 12.11.2025 | 57,39 | 57,44 | 56,66 | 56,97 | -0,28% | - |
| 11.11.2025 | 56,67 | 57,41 | 55,96 | 57,13 | 1,29% | - |
| 10.11.2025 | 56,16 | 56,74 | 55,37 | 56,40 | 1,84% | - |
| 07.11.2025 | 56,18 | 56,43 | 55,17 | 55,38 | -0,95% | - |
| 06.11.2025 | 56,21 | 56,61 | 55,17 | 55,91 | -0,05% | - |
| 05.11.2025 | 55,05 | 56,60 | 54,42 | 55,94 | 1,84% | 150,00 |
| 04.11.2025 | 53,59 | 55,31 | 53,24 | 54,93 | 2,35% | - |
| 03.11.2025 | 54,21 | 54,69 | 53,10 | 53,67 | -0,65% | - |
| 31.10.2025 | 53,96 | 54,60 | 53,18 | 54,02 | 3,31% | - |
| 30.10.2025 | 52,77 | 54,63 | 52,29 | 52,29 | -7,25% | - |
| 29.10.2025 | 56,72 | 56,74 | 51,33 | 56,38 | 0,21% | - |
| 28.10.2025 | 57,01 | 57,36 | 56,26 | 56,26 | -0,97% | - |
| 27.10.2025 | 58,73 | 58,78 | 56,81 | 56,81 | -2,32% | - |
| 24.10.2025 | 58,27 | 59,28 | 58,12 | 58,16 | 0,36% | - |
| 23.10.2025 | 58,49 | 58,61 | 57,88 | 57,95 | -1,26% | - |
| 22.10.2025 | 58,34 | 59,33 | 58,12 | 58,69 | 0,65% | - |
| 21.10.2025 | 58,40 | 58,97 | 57,69 | 58,31 | 1,16% | - |
| 20.10.2025 | 57,44 | 58,43 | 57,18 | 57,64 | 1,28% | - |
| 17.10.2025 | 55,97 | 57,39 | 55,56 | 56,91 | -0,07% | - |
| 16.10.2025 | 57,09 | 57,40 | 56,07 | 56,95 | -1,42% | - |
| 15.10.2025 | 58,33 | 58,75 | 57,00 | 57,77 | -0,55% | - |
| 14.10.2025 | 57,90 | 59,00 | 57,62 | 58,09 | 0,22% | - |
| 13.10.2025 | 58,02 | 58,47 | 57,31 | 57,96 | -1,68% | - |
| 10.10.2025 | 59,29 | 59,67 | 57,57 | 58,95 | 1,25% | - |
| 09.10.2025 | 58,55 | 59,31 | 58,22 | 58,22 | -0,10% | - |
| 08.10.2025 | 59,00 | 59,15 | 58,22 | 58,28 | 1,92% | - |
| 07.10.2025 | 57,35 | 59,24 | 57,18 | 57,18 | 1,01% | - |
| 06.10.2025 | 57,02 | 57,45 | 56,61 | 56,61 | -0,11% | - |
| 03.10.2025 | 56,72 | 57,45 | 56,44 | 56,67 | 0,18% | - |
| 02.10.2025 | 56,67 | 57,38 | 56,41 | 56,57 | 1,65% | - |
| 01.10.2025 | 56,00 | 56,70 | 55,51 | 55,65 | -0,45% | - |
| 30.09.2025 | 56,08 | 57,78 | 55,59 | 55,90 | 2,74% | - |
| 29.09.2025 | 54,79 | 56,27 | 54,41 | 54,41 | -0,42% | - |
| 26.09.2025 | 54,65 | 55,14 | 54,48 | 54,64 | 0,20% | - |
| 25.09.2025 | 54,71 | 55,56 | 54,35 | 54,53 | 0,35% | - |
| 24.09.2025 | 53,85 | 54,77 | 53,77 | 54,34 | 1,72% | - |
| 23.09.2025 | 54,82 | 54,91 | 53,42 | 53,42 | -1,86% | - |