75,640€
-0,70%
Echtzeit-Aktienkurs Fidelity National Information Services
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.06.2024 | 71,87 | 72,50 | 70,39 | 71,54 | -0,32% | - |
| 13.06.2024 | 71,15 | 71,77 | 69,91 | 71,77 | 0,85% | - |
| 12.06.2024 | 70,68 | 71,92 | 69,91 | 71,17 | 0,85% | 12,00 |
| 11.06.2024 | 71,69 | 71,82 | 70,11 | 70,57 | -1,71% | - |
| 10.06.2024 | 71,88 | 72,07 | 71,04 | 71,79 | 0,06% | - |
| 07.06.2024 | 70,23 | 71,77 | 69,73 | 71,75 | 2,32% | - |
| 06.06.2024 | 69,84 | 70,38 | 69,56 | 70,12 | 0,42% | - |
| 05.06.2024 | 70,17 | 70,26 | 69,59 | 69,83 | -0,11% | - |
| 04.06.2024 | 69,81 | 70,42 | 69,34 | 69,91 | 0,19% | - |
| 03.06.2024 | 70,15 | 70,51 | 69,10 | 69,77 | -0,25% | - |
| 31.05.2024 | 67,89 | 70,01 | 67,52 | 69,95 | 2,24% | - |
| 30.05.2024 | 68,52 | 69,00 | 68,10 | 68,41 | -0,80% | - |
| 29.05.2024 | 68,99 | 69,40 | 68,10 | 68,96 | -0,33% | 72,00 |
| 28.05.2024 | 71,64 | 72,34 | 68,17 | 69,19 | -3,71% | - |
| 27.05.2024 | 71,70 | 71,88 | 71,57 | 71,85 | 0,20% | - |
| 24.05.2024 | 70,66 | 71,71 | 70,42 | 71,71 | 1,54% | - |
| 23.05.2024 | 71,44 | 71,56 | 70,35 | 70,62 | -1,05% | - |
| 22.05.2024 | 71,98 | 71,98 | 70,57 | 71,37 | -0,79% | 4,00 |
| 21.05.2024 | 71,51 | 72,28 | 71,24 | 71,94 | 0,54% | 12,00 |
| 20.05.2024 | 72,08 | 72,47 | 71,36 | 71,56 | -0,74% | - |
| 17.05.2024 | 71,41 | 72,23 | 71,27 | 72,09 | 1,06% | - |
| 16.05.2024 | 71,26 | 71,86 | 70,80 | 71,33 | 0,17% | - |
| 15.05.2024 | 70,62 | 71,51 | 70,51 | 71,21 | 0,87% | 120,00 |
| 14.05.2024 | 70,25 | 70,91 | 69,71 | 70,60 | 0,55% | - |
| 13.05.2024 | 69,23 | 70,49 | 68,87 | 70,21 | 1,33% | - |
| 10.05.2024 | 68,60 | 69,36 | 68,31 | 69,29 | 1,38% | - |
| 09.05.2024 | 68,87 | 69,47 | 68,07 | 68,35 | -0,78% | - |
| 08.05.2024 | 69,19 | 69,84 | 67,62 | 68,89 | -0,33% | - |
| 07.05.2024 | 65,50 | 70,20 | 65,44 | 69,11 | 5,62% | - |
| 06.05.2024 | 65,69 | 66,21 | 65,38 | 65,43 | -0,44% | - |
| 03.05.2024 | 65,09 | 65,74 | 64,12 | 65,72 | 1,55% | - |
| 02.05.2024 | 62,83 | 64,72 | 62,67 | 64,72 | 1,74% | - |