69,020€
0,22%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 69,08 | 69,21 | 68,47 | 69,01 | -0,14% | - |
| 18.07.2025 | 69,60 | 69,63 | 68,81 | 69,11 | -0,74% | - |
| 17.07.2025 | 68,28 | 69,78 | 68,26 | 69,63 | 2,11% | - |
| 16.07.2025 | 67,62 | 68,36 | 66,99 | 68,19 | 0,48% | - |
| 15.07.2025 | 68,10 | 68,53 | 67,63 | 67,86 | -0,42% | - |
| 14.07.2025 | 67,06 | 68,27 | 66,98 | 68,15 | 1,27% | - |
| 11.07.2025 | 68,41 | 68,70 | 66,86 | 67,29 | -1,82% | - |
| 10.07.2025 | 68,01 | 69,36 | 67,93 | 68,54 | 0,42% | - |
| 09.07.2025 | 68,11 | 68,60 | 67,84 | 68,26 | 0,18% | - |
| 08.07.2025 | 68,88 | 69,37 | 68,07 | 68,13 | -1,22% | - |
| 07.07.2025 | 69,03 | 69,84 | 68,77 | 68,97 | 0,23% | - |
| 04.07.2025 | 69,00 | 69,01 | 68,72 | 68,81 | -1,02% | - |
| 03.07.2025 | 68,96 | 69,81 | 68,49 | 69,52 | 0,95% | - |
| 02.07.2025 | 69,98 | 70,36 | 68,37 | 68,87 | -1,45% | - |
| 01.07.2025 | 69,01 | 70,28 | 68,62 | 69,88 | 1,08% | - |
| 30.06.2025 | 69,25 | 69,32 | 68,48 | 69,13 | 0,18% | - |
| 27.06.2025 | 68,59 | 69,12 | 67,86 | 69,00 | 0,92% | - |
| 26.06.2025 | 69,19 | 69,25 | 67,57 | 68,37 | -1,31% | - |
| 25.06.2025 | 70,74 | 70,88 | 69,19 | 69,28 | -2,11% | - |
| 24.06.2025 | 69,73 | 70,88 | 69,39 | 70,77 | 1,80% | - |
| 23.06.2025 | 69,20 | 71,09 | 69,08 | 69,52 | -0,09% | - |
| 20.06.2025 | 69,70 | 70,24 | 69,25 | 69,58 | 0,19% | - |
| 19.06.2025 | 70,07 | 70,09 | 69,45 | 69,45 | -0,96% | - |
| 18.06.2025 | 69,95 | 70,96 | 69,81 | 70,13 | 0,08% | - |
| 17.06.2025 | 69,81 | 70,41 | 69,08 | 70,07 | 0,04% | - |
| 16.06.2025 | 68,89 | 70,04 | 68,64 | 70,04 | 1,94% | - |
| 13.06.2025 | 69,35 | 69,59 | 68,47 | 68,71 | -1,55% | - |
| 12.06.2025 | 70,06 | 70,24 | 67,98 | 69,79 | -1,15% | - |
| 11.06.2025 | 70,89 | 71,20 | 70,12 | 70,61 | -0,58% | - |
| 10.06.2025 | 71,04 | 71,76 | 69,19 | 71,02 | -0,69% | - |
| 09.06.2025 | 71,03 | 71,74 | 70,59 | 71,51 | 0,34% | - |
| 06.06.2025 | 70,60 | 71,69 | 70,59 | 71,27 | 1,25% | - |
| 05.06.2025 | 70,44 | 70,79 | 69,67 | 70,39 | -0,05% | - |
| 04.06.2025 | 70,53 | 70,92 | 70,15 | 70,42 | -0,13% | - |
| 03.06.2025 | 69,04 | 70,61 | 68,81 | 70,52 | 2,06% | - |
| 02.06.2025 | 69,69 | 69,69 | 68,07 | 69,09 | -1,39% | - |
| 30.05.2025 | 68,99 | 70,12 | 68,47 | 70,07 | 1,80% | - |
| 29.05.2025 | 71,95 | 71,95 | 68,32 | 68,83 | -2,87% | - |
| 28.05.2025 | 70,63 | 71,22 | 70,35 | 70,86 | 0,43% | - |
| 27.05.2025 | 69,28 | 70,56 | 68,62 | 70,56 | 1,72% | - |
| 26.05.2025 | 69,23 | 69,47 | 69,21 | 69,37 | 0,74% | - |
| 23.05.2025 | 69,15 | 69,52 | 67,82 | 68,86 | -0,83% | - |
| 22.05.2025 | 69,87 | 70,12 | 68,70 | 69,43 | -0,73% | - |
| 21.05.2025 | 70,91 | 71,18 | 69,90 | 69,94 | -2,11% | 20,00 |
| 20.05.2025 | 71,83 | 72,67 | 71,11 | 71,45 | -0,85% | - |
| 19.05.2025 | 70,93 | 72,37 | 70,17 | 72,06 | 0,62% | - |
| 16.05.2025 | 70,15 | 71,64 | 69,92 | 71,62 | 1,73% | - |
| 15.05.2025 | 69,39 | 70,44 | 69,16 | 70,40 | 0,76% | - |
| 14.05.2025 | 69,49 | 69,94 | 68,65 | 69,87 | 0,61% | - |
| 13.05.2025 | 70,87 | 71,71 | 69,16 | 69,45 | -2,35% | - |
| 12.05.2025 | 70,52 | 72,36 | 70,12 | 71,12 | 2,16% | - |
| 09.05.2025 | 69,42 | 70,32 | 68,28 | 69,61 | 0,24% | - |
| 08.05.2025 | 67,13 | 70,11 | 66,50 | 69,45 | 3,99% | - |
| 07.05.2025 | 67,06 | 67,81 | 65,76 | 66,78 | 0,10% | - |
| 06.05.2025 | 69,07 | 69,10 | 66,24 | 66,72 | -3,60% | - |
| 05.05.2025 | 69,16 | 69,69 | 68,84 | 69,21 | -0,87% | - |
| 02.05.2025 | 68,91 | 69,99 | 68,10 | 69,82 | 0,29% | - |
| 30.04.2025 | 69,22 | 69,78 | 67,92 | 69,61 | 0,82% | - |
| 29.04.2025 | 68,48 | 69,13 | 67,66 | 69,05 | 1,16% | - |
| 28.04.2025 | 69,39 | 70,25 | 67,43 | 68,26 | -2,27% | - |
| 25.04.2025 | 70,51 | 71,14 | 69,13 | 69,84 | -0,45% | - |
| 24.04.2025 | 69,73 | 71,00 | 68,63 | 70,16 | 0,03% | - |
| 23.04.2025 | 70,39 | 71,93 | 69,62 | 70,14 | 1,21% | - |
| 22.04.2025 | 66,52 | 69,49 | 66,45 | 69,30 | 5,58% | - |
| 17.04.2025 | 60,84 | 66,32 | 59,65 | 65,63 | 8,97% | - |
| 16.04.2025 | 61,12 | 62,08 | 59,67 | 60,23 | -3,03% | - |
| 15.04.2025 | 62,74 | 63,84 | 62,03 | 62,11 | -1,10% | - |
| 14.04.2025 | 63,81 | 64,78 | 62,64 | 62,80 | -1,61% | 6,00 |
| 11.04.2025 | 62,10 | 64,11 | 60,06 | 63,82 | 2,89% | - |
| 10.04.2025 | 65,91 | 66,12 | 60,95 | 62,03 | -6,27% | - |
| 09.04.2025 | 60,55 | 66,52 | 59,97 | 66,18 | 6,32% | - |
| 08.04.2025 | 63,62 | 65,49 | 61,39 | 62,24 | -1,02% | - |
| 07.04.2025 | 61,73 | 65,17 | 60,72 | 62,88 | -1,56% | - |
| 04.04.2025 | 67,05 | 67,93 | 63,62 | 63,88 | -5,45% | 245,00 |
| 03.04.2025 | 67,73 | 69,17 | 65,97 | 67,56 | -3,17% | - |
| 02.04.2025 | 69,00 | 69,92 | 68,10 | 69,77 | 0,95% | - |
| 01.04.2025 | 68,91 | 69,36 | 68,35 | 69,11 | 0,08% | - |
| 31.03.2025 | 67,83 | 69,36 | 67,57 | 69,06 | 1,85% | - |
| 28.03.2025 | 69,52 | 69,76 | 67,68 | 67,80 | -2,85% | - |
| 27.03.2025 | 69,37 | 69,84 | 68,41 | 69,79 | 0,27% | - |
| 26.03.2025 | 68,68 | 69,91 | 68,57 | 69,60 | 0,77% | - |
| 25.03.2025 | 68,74 | 69,29 | 68,20 | 69,07 | 1,25% | - |
| 24.03.2025 | 68,17 | 68,88 | 67,97 | 68,22 | -0,52% | - |
| 21.03.2025 | 68,69 | 68,72 | 67,58 | 68,57 | 0,71% | - |
| 20.03.2025 | 68,38 | 69,15 | 67,88 | 68,09 | -0,29% | - |
| 19.03.2025 | 67,15 | 68,77 | 66,63 | 68,28 | 2,65% | - |
| 18.03.2025 | 66,05 | 67,56 | 65,66 | 66,52 | 1,29% | - |
| 17.03.2025 | 64,91 | 66,76 | 64,28 | 65,67 | 2,17% | - |
| 14.03.2025 | 64,60 | 65,63 | 63,52 | 64,28 | 0,12% | - |
| 13.03.2025 | 62,60 | 65,40 | 61,88 | 64,20 | 3,49% | - |
| 12.03.2025 | 62,56 | 63,47 | 61,10 | 62,04 | -0,08% | - |
| 11.03.2025 | 65,50 | 65,96 | 61,90 | 62,09 | -6,12% | - |
| 10.03.2025 | 65,60 | 67,06 | 64,89 | 66,13 | 0,68% | - |
| 07.03.2025 | 65,05 | 66,21 | 64,37 | 65,69 | 0,61% | - |
| 06.03.2025 | 64,47 | 65,44 | 63,76 | 65,29 | 1,14% | 50,00 |
| 05.03.2025 | 66,05 | 66,06 | 63,84 | 64,55 | -2,06% | - |
| 04.03.2025 | 68,92 | 68,92 | 65,77 | 65,91 | -4,17% | - |
| 03.03.2025 | 68,36 | 69,03 | 67,72 | 68,77 | 0,33% | - |
| 28.02.2025 | 66,66 | 68,63 | 66,60 | 68,55 | 2,97% | - |
| 27.02.2025 | 66,00 | 67,06 | 65,74 | 66,57 | 1,32% | - |