82,400€
-0,62%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 82,57 | 83,67 | 81,39 | 82,08 | -1,44% | - |
| 31.10.2024 | 83,32 | 84,15 | 82,40 | 83,28 | -0,50% | - |
| 30.10.2024 | 83,07 | 84,20 | 81,93 | 83,70 | 0,43% | 38,00 |
| 29.10.2024 | 84,07 | 84,27 | 82,75 | 83,34 | -0,92% | - |
| 28.10.2024 | 83,41 | 84,59 | 83,00 | 84,11 | 1,19% | - |
| 25.10.2024 | 83,44 | 84,22 | 82,93 | 83,12 | -0,41% | - |
| 24.10.2024 | 83,18 | 83,83 | 82,72 | 83,46 | 0,10% | - |
| 23.10.2024 | 82,62 | 83,58 | 82,57 | 83,37 | 0,55% | - |
| 22.10.2024 | 83,65 | 83,80 | 82,60 | 82,91 | -1,12% | 100,00 |
| 21.10.2024 | 83,77 | 84,10 | 83,16 | 83,85 | 0,19% | - |
| 18.10.2024 | 82,91 | 83,88 | 82,06 | 83,69 | 0,76% | - |
| 17.10.2024 | 82,65 | 83,53 | 80,84 | 83,05 | 0,38% | - |
| 16.10.2024 | 81,78 | 82,75 | 81,41 | 82,74 | 1,11% | - |
| 15.10.2024 | 80,68 | 82,05 | 80,18 | 81,83 | 1,61% | 50,00 |
| 14.10.2024 | 79,37 | 80,68 | 79,26 | 80,54 | 1,54% | - |
| 11.10.2024 | 79,07 | 80,33 | 78,62 | 79,32 | 0,29% | - |
| 10.10.2024 | 78,94 | 79,25 | 78,33 | 79,09 | 0,17% | - |
| 09.10.2024 | 78,21 | 79,13 | 78,11 | 78,95 | 0,86% | - |
| 08.10.2024 | 76,73 | 78,48 | 76,60 | 78,28 | 1,76% | - |
| 07.10.2024 | 77,13 | 77,60 | 76,59 | 76,92 | -0,28% | - |
| 04.10.2024 | 75,97 | 77,24 | 75,88 | 77,14 | 1,63% | - |
| 03.10.2024 | 75,58 | 75,97 | 75,08 | 75,90 | 0,52% | 100,00 |
| 02.10.2024 | 75,44 | 75,73 | 75,04 | 75,51 | -0,16% | 560,00 |
| 01.10.2024 | 75,14 | 76,07 | 74,80 | 75,63 | 0,51% | - |
| 30.09.2024 | 74,48 | 75,31 | 74,01 | 75,24 | 1,05% | - |
| 27.09.2024 | 74,38 | 75,31 | 74,14 | 74,46 | 0,25% | - |
| 26.09.2024 | 74,10 | 74,77 | 73,44 | 74,28 | 0,42% | - |
| 25.09.2024 | 74,82 | 75,23 | 73,17 | 73,97 | -1,61% | 128,00 |
| 24.09.2024 | 75,91 | 76,16 | 74,87 | 75,18 | -0,98% | - |
| 23.09.2024 | 75,73 | 76,25 | 75,12 | 75,92 | 1,06% | - |
| 20.09.2024 | 75,57 | 75,69 | 74,77 | 75,12 | -0,65% | - |
| 19.09.2024 | 76,34 | 76,72 | 75,22 | 75,61 | -0,51% | - |
| 18.09.2024 | 76,56 | 76,57 | 75,63 | 76,00 | -0,64% | 86,00 |
| 17.09.2024 | 76,39 | 76,97 | 75,89 | 76,49 | 0,12% | - |
| 16.09.2024 | 75,81 | 76,67 | 75,14 | 76,40 | 0,57% | - |
| 13.09.2024 | 75,99 | 76,42 | 74,50 | 75,97 | -0,22% | - |
| 12.09.2024 | 76,00 | 76,43 | 75,35 | 76,14 | 0,42% | - |
| 11.09.2024 | 75,23 | 75,88 | 74,14 | 75,82 | 0,20% | - |
| 10.09.2024 | 74,23 | 75,67 | 73,55 | 75,67 | 1,37% | - |
| 09.09.2024 | 73,65 | 75,08 | 73,60 | 74,65 | 1,74% | - |
| 06.09.2024 | 74,22 | 75,08 | 73,21 | 73,38 | -1,17% | - |
| 05.09.2024 | 74,34 | 74,64 | 73,53 | 74,24 | -0,15% | - |
| 04.09.2024 | 74,47 | 75,30 | 74,13 | 74,35 | -0,65% | - |
| 03.09.2024 | 74,52 | 75,32 | 73,21 | 74,84 | 0,43% | - |
| 02.09.2024 | 74,60 | 74,61 | 74,30 | 74,52 | -0,06% | - |
| 30.08.2024 | 73,53 | 74,57 | 73,37 | 74,56 | 1,75% | - |
| 29.08.2024 | 73,16 | 73,86 | 72,27 | 73,28 | 0,21% | - |
| 28.08.2024 | 73,17 | 73,57 | 72,76 | 73,13 | 0,23% | - |
| 27.08.2024 | 71,97 | 73,22 | 71,48 | 72,96 | 1,28% | - |
| 26.08.2024 | 70,88 | 72,56 | 70,87 | 72,04 | 1,69% | - |
| 23.08.2024 | 70,90 | 71,30 | 69,77 | 70,84 | -0,05% | - |
| 22.08.2024 | 71,10 | 71,46 | 70,76 | 70,87 | -0,25% | - |
| 21.08.2024 | 70,68 | 71,09 | 70,25 | 71,05 | 0,65% | - |
| 20.08.2024 | 71,46 | 72,06 | 70,46 | 70,59 | -1,17% | - |
| 19.08.2024 | 71,49 | 72,60 | 71,26 | 71,42 | -0,34% | - |
| 16.08.2024 | 71,60 | 72,10 | 71,09 | 71,67 | 0,24% | 255,00 |
| 15.08.2024 | 71,10 | 72,26 | 71,01 | 71,49 | 0,80% | 86,00 |
| 14.08.2024 | 71,26 | 71,41 | 70,39 | 70,93 | -0,35% | - |
| 13.08.2024 | 69,72 | 71,40 | 69,63 | 71,18 | 2,24% | - |
| 12.08.2024 | 71,07 | 72,10 | 68,77 | 69,62 | -2,05% | 125,00 |
| 09.08.2024 | 70,01 | 71,16 | 68,80 | 71,07 | 1,81% | - |
| 08.08.2024 | 69,82 | 71,22 | 69,58 | 69,81 | -0,26% | - |
| 07.08.2024 | 70,58 | 71,58 | 68,84 | 69,99 | -0,04% | - |
| 06.08.2024 | 67,15 | 71,08 | 66,17 | 70,02 | 5,40% | - |
| 05.08.2024 | 67,37 | 69,14 | 65,53 | 66,44 | -1,75% | - |
| 02.08.2024 | 69,25 | 69,77 | 67,09 | 67,62 | -2,82% | - |
| 01.08.2024 | 71,15 | 71,61 | 69,18 | 69,59 | -1,99% | - |
| 31.07.2024 | 71,28 | 72,19 | 70,43 | 71,00 | 0,01% | - |
| 30.07.2024 | 70,00 | 71,32 | 68,76 | 70,99 | 1,47% | - |
| 29.07.2024 | 69,96 | 70,53 | 68,58 | 69,96 | 0,40% | - |
| 26.07.2024 | 69,04 | 70,44 | 68,78 | 69,68 | 1,43% | - |
| 25.07.2024 | 69,62 | 69,99 | 68,66 | 68,70 | -1,13% | - |
| 24.07.2024 | 69,18 | 69,72 | 68,34 | 69,48 | 0,40% | - |
| 23.07.2024 | 69,11 | 69,64 | 68,61 | 69,21 | 0,04% | - |
| 22.07.2024 | 69,14 | 69,37 | 67,80 | 69,18 | 0,01% | - |
| 19.07.2024 | 69,88 | 70,60 | 68,79 | 69,18 | -0,82% | - |
| 18.07.2024 | 70,77 | 70,82 | 69,72 | 69,75 | -1,32% | - |
| 17.07.2024 | 70,52 | 71,28 | 69,98 | 70,68 | 0,18% | - |
| 16.07.2024 | 69,99 | 70,75 | 69,70 | 70,55 | 1,07% | - |
| 15.07.2024 | 70,41 | 70,85 | 69,79 | 69,80 | -0,37% | - |
| 12.07.2024 | 69,59 | 70,29 | 69,23 | 70,06 | 0,70% | - |
| 11.07.2024 | 68,31 | 69,61 | 67,70 | 69,58 | 1,90% | - |
| 10.07.2024 | 68,10 | 68,47 | 67,36 | 68,28 | 0,16% | - |
| 09.07.2024 | 69,22 | 69,70 | 68,01 | 68,17 | -1,41% | - |
| 08.07.2024 | 69,53 | 69,97 | 68,92 | 69,15 | -0,62% | - |
| 05.07.2024 | 70,03 | 70,26 | 69,20 | 69,58 | -0,69% | - |
| 04.07.2024 | 70,18 | 70,62 | 70,04 | 70,06 | 0,81% | - |
| 03.07.2024 | 69,99 | 70,34 | 68,07 | 69,50 | -0,71% | - |
| 02.07.2024 | 69,17 | 70,17 | 67,75 | 70,00 | 1,19% | - |
| 01.07.2024 | 70,19 | 70,84 | 68,92 | 69,18 | -1,69% | - |
| 28.06.2024 | 69,74 | 70,57 | 69,33 | 70,37 | 0,91% | - |
| 27.06.2024 | 70,10 | 70,12 | 68,49 | 69,73 | -0,70% | - |
| 26.06.2024 | 70,26 | 70,74 | 69,74 | 70,23 | 0,06% | - |
| 25.06.2024 | 70,47 | 70,94 | 70,05 | 70,18 | -0,30% | - |
| 24.06.2024 | 70,94 | 71,57 | 70,29 | 70,39 | -0,82% | 18,00 |
| 21.06.2024 | 71,39 | 72,00 | 70,58 | 70,98 | -0,62% | - |
| 20.06.2024 | 71,89 | 72,02 | 70,62 | 71,42 | -0,30% | - |
| 19.06.2024 | 71,76 | 71,84 | 71,59 | 71,64 | -0,11% | - |
| 18.06.2024 | 71,12 | 72,38 | 70,47 | 71,72 | 1,11% | - |
| 17.06.2024 | 71,64 | 71,69 | 69,72 | 70,93 | -0,85% | - |