67,315€
-0,99%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 67,73 | 67,90 | 67,28 | 67,36 | -3,46% | - |
| 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% | - |
| 26.02.2025 | 66,17 | 66,71 | 65,47 | 65,71 | -0,30% | - |
| 25.02.2025 | 66,28 | 67,26 | 65,55 | 65,91 | -0,53% | - |
| 24.02.2025 | 66,71 | 67,45 | 65,83 | 66,26 | -0,76% | - |
| 21.02.2025 | 66,58 | 67,59 | 66,28 | 66,77 | 0,38% | - |
| 20.02.2025 | 66,47 | 66,90 | 66,00 | 66,51 | -0,14% | - |
| 19.02.2025 | 66,67 | 66,95 | 65,87 | 66,60 | -0,11% | - |
| 18.02.2025 | 66,06 | 67,32 | 65,89 | 66,68 | 1,12% | - |
| 17.02.2025 | 65,80 | 66,04 | 65,76 | 65,94 | 0,31% | - |
| 14.02.2025 | 67,57 | 67,63 | 65,46 | 65,73 | -2,48% | - |
| 13.02.2025 | 69,68 | 70,09 | 67,27 | 67,41 | -3,45% | - |
| 12.02.2025 | 70,60 | 71,20 | 69,29 | 69,81 | -1,08% | 270,00 |
| 11.02.2025 | 80,04 | 80,14 | 65,33 | 70,57 | -11,95% | 4,00 |
| 10.02.2025 | 80,83 | 81,42 | 80,05 | 80,15 | -0,73% | - |
| 07.02.2025 | 79,61 | 81,21 | 79,41 | 80,74 | 1,29% | - |
| 06.02.2025 | 79,28 | 79,76 | 79,04 | 79,72 | 0,86% | 120,00 |
| 05.02.2025 | 78,24 | 79,11 | 78,02 | 79,04 | 0,64% | - |
| 04.02.2025 | 79,40 | 79,42 | 78,06 | 78,53 | -1,24% | - |
| 03.02.2025 | 78,37 | 79,67 | 77,61 | 79,52 | 0,86% | - |
| 31.01.2025 | 79,16 | 79,41 | 78,36 | 78,84 | -0,02% | - |
| 30.01.2025 | 77,55 | 79,09 | 76,95 | 78,86 | 1,85% | - |
| 29.01.2025 | 76,98 | 78,05 | 76,95 | 77,43 | 0,51% | - |
| 28.01.2025 | 77,45 | 78,04 | 76,90 | 77,03 | -0,43% | - |
| 27.01.2025 | 75,15 | 77,44 | 74,59 | 77,37 | 2,54% | - |
| 24.01.2025 | 75,80 | 75,91 | 75,37 | 75,45 | -0,87% | - |
| 23.01.2025 | 75,40 | 76,33 | 75,33 | 76,11 | 0,90% | - |
| 22.01.2025 | 75,81 | 75,96 | 75,19 | 75,43 | -0,40% | - |
| 21.01.2025 | 76,14 | 77,26 | 75,64 | 75,74 | -0,23% | 18,00 |
| 20.01.2025 | 76,44 | 76,52 | 75,82 | 75,91 | -0,95% | - |
| 17.01.2025 | 76,61 | 77,16 | 76,32 | 76,64 | 0,30% | - |
| 16.01.2025 | 75,94 | 76,64 | 75,60 | 76,41 | 0,80% | - |
| 15.01.2025 | 76,16 | 77,32 | 75,74 | 75,80 | -0,37% | - |
| 14.01.2025 | 76,82 | 76,97 | 75,54 | 76,09 | -1,14% | - |
| 13.01.2025 | 75,38 | 76,96 | 74,87 | 76,96 | 2,18% | - |
| 10.01.2025 | 77,02 | 77,13 | 75,11 | 75,32 | -2,09% | 5.200,00 |
| 09.01.2025 | 76,93 | 77,07 | 76,77 | 76,93 | 0,08% | - |
| 08.01.2025 | 76,61 | 77,11 | 76,32 | 76,86 | 0,48% | 45,00 |
| 07.01.2025 | 75,98 | 77,15 | 75,72 | 76,49 | 0,52% | - |
| 06.01.2025 | 77,82 | 77,85 | 75,91 | 76,10 | -2,32% | - |
| 03.01.2025 | 78,08 | 78,36 | 77,44 | 77,90 | -0,13% | - |
| 02.01.2025 | 78,07 | 79,48 | 77,72 | 78,01 | 1,12% | - |
| 30.12.2024 | 78,02 | 78,18 | 77,06 | 77,14 | -1,49% | - |
| 27.12.2024 | 78,95 | 79,72 | 78,09 | 78,31 | 0,06% | - |
| 23.12.2024 | 78,29 | 78,46 | 77,50 | 78,27 | 0,24% | - |
| 20.12.2024 | 77,22 | 78,31 | 76,64 | 78,08 | 1,00% | - |
| 19.12.2024 | 77,47 | 78,35 | 77,28 | 77,31 | -0,28% | - |
| 18.12.2024 | 79,28 | 80,41 | 77,53 | 77,53 | -2,13% | - |
| 17.12.2024 | 78,89 | 79,53 | 78,39 | 79,21 | 0,18% | - |
| 16.12.2024 | 80,05 | 80,45 | 79,02 | 79,07 | -1,32% | - |
| 13.12.2024 | 81,17 | 81,86 | 79,98 | 80,12 | -1,24% | - |
| 12.12.2024 | 81,02 | 81,92 | 80,80 | 81,13 | -0,17% | - |
| 11.12.2024 | 80,61 | 81,29 | 80,34 | 81,27 | 0,82% | - |
| 10.12.2024 | 79,33 | 81,03 | 78,90 | 80,61 | 1,54% | - |
| 09.12.2024 | 80,61 | 80,94 | 79,22 | 79,39 | -1,74% | - |
| 06.12.2024 | 80,80 | 81,28 | 79,55 | 80,80 | 0,05% | - |
| 05.12.2024 | 81,08 | 81,57 | 80,02 | 80,76 | -0,36% | - |
| 04.12.2024 | 81,21 | 81,65 | 79,33 | 81,05 | -0,07% | - |
| 03.12.2024 | 81,13 | 81,41 | 80,72 | 81,11 | 0,05% | 70,00 |
| 02.12.2024 | 80,98 | 81,53 | 80,25 | 81,07 | 1,20% | - |
| 29.11.2024 | 81,09 | 81,70 | 80,03 | 80,10 | -1,43% | - |
| 28.11.2024 | 81,19 | 81,32 | 81,11 | 81,27 | 0,35% | - |
| 27.11.2024 | 81,09 | 81,31 | 80,57 | 80,99 | -0,08% | - |
| 26.11.2024 | 80,61 | 81,26 | 79,90 | 81,05 | 0,75% | - |
| 25.11.2024 | 82,83 | 82,99 | 80,13 | 80,45 | -2,66% | - |
| 22.11.2024 | 81,72 | 82,98 | 81,56 | 82,65 | 1,24% | - |
| 21.11.2024 | 81,46 | 82,33 | 80,26 | 81,64 | 0,18% | - |
| 20.11.2024 | 81,50 | 81,70 | 80,77 | 81,49 | 0,30% | - |
| 19.11.2024 | 83,51 | 83,79 | 80,89 | 81,25 | -2,62% | - |
| 18.11.2024 | 83,37 | 83,71 | 82,49 | 83,44 | 0,07% | - |
| 15.11.2024 | 83,49 | 84,10 | 82,58 | 83,38 | -0,84% | - |
| 14.11.2024 | 84,16 | 84,93 | 83,72 | 84,09 | -0,07% | - |
| 13.11.2024 | 82,30 | 84,17 | 82,26 | 84,15 | 2,01% | - |
| 12.11.2024 | 83,36 | 84,05 | 82,40 | 82,49 | -0,98% | - |
| 11.11.2024 | 82,31 | 84,01 | 82,31 | 83,31 | 1,42% | - |
| 08.11.2024 | 80,44 | 82,88 | 80,33 | 82,14 | 2,36% | - |