55,650€
-0,45%
Echtzeit-Aktienkurs Fidelity National Information Services
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 55,33 | 55,50 | 54,43 | 54,43 | -2,54% | - |
| 19.09.2025 | 56,23 | 56,56 | 55,38 | 55,85 | -1,43% | - |
| 18.09.2025 | 57,15 | 57,48 | 56,06 | 56,66 | 1,76% | - |
| 17.09.2025 | 56,01 | 57,27 | 55,68 | 55,68 | -1,19% | - |
| 16.09.2025 | 56,91 | 56,92 | 55,48 | 56,35 | -0,44% | - |
| 15.09.2025 | 57,10 | 57,32 | 56,57 | 56,60 | -1,96% | - |
| 12.09.2025 | 57,95 | 58,48 | 56,73 | 57,73 | 0,72% | - |
| 11.09.2025 | 56,74 | 57,71 | 56,15 | 57,32 | -0,28% | - |
| 10.09.2025 | 58,16 | 58,56 | 56,41 | 57,48 | -2,19% | - |
| 09.09.2025 | 58,57 | 59,83 | 58,26 | 58,77 | 1,47% | - |
| 08.09.2025 | 58,67 | 58,85 | 57,53 | 57,92 | -0,50% | - |
| 05.09.2025 | 58,95 | 59,56 | 58,19 | 58,21 | 0,09% | - |
| 04.09.2025 | 58,47 | 59,58 | 58,16 | 58,16 | 0,24% | - |
| 03.09.2025 | 58,56 | 58,77 | 57,93 | 58,02 | -0,70% | - |
| 02.09.2025 | 59,62 | 60,37 | 58,30 | 58,43 | -1,02% | - |
| 01.09.2025 | 59,59 | 59,73 | 59,03 | 59,03 | -0,89% | - |
| 29.08.2025 | 59,69 | 60,36 | 59,33 | 59,56 | 0,08% | - |
| 28.08.2025 | 60,01 | 60,36 | 59,46 | 59,51 | -0,58% | - |
| 27.08.2025 | 60,27 | 61,05 | 59,86 | 59,86 | 0,34% | - |
| 26.08.2025 | 61,09 | 61,43 | 59,66 | 59,66 | -2,61% | - |
| 25.08.2025 | 61,36 | 61,48 | 60,35 | 61,26 | -0,02% | - |
| 22.08.2025 | 59,99 | 61,35 | 59,83 | 61,28 | 2,30% | - |
| 21.08.2025 | 59,83 | 60,30 | 59,15 | 59,90 | 0,08% | - |
| 20.08.2025 | 59,43 | 60,28 | 59,23 | 59,86 | 0,59% | - |
| 19.08.2025 | 59,78 | 60,14 | 59,26 | 59,51 | -0,48% | - |
| 18.08.2025 | 60,55 | 60,86 | 59,79 | 59,79 | -1,22% | - |
| 15.08.2025 | 61,93 | 62,08 | 60,40 | 60,53 | -1,58% | - |
| 14.08.2025 | 62,13 | 62,25 | 61,41 | 61,50 | -1,13% | - |
| 13.08.2025 | 61,42 | 62,31 | 60,72 | 62,21 | 1,17% | - |
| 12.08.2025 | 60,24 | 61,55 | 60,02 | 61,49 | 2,13% | - |
| 11.08.2025 | 60,91 | 61,77 | 59,61 | 60,21 | -1,48% | - |
| 08.08.2025 | 60,24 | 61,14 | 59,54 | 61,11 | 1,64% | - |
| 07.08.2025 | 59,86 | 61,85 | 59,85 | 60,13 | 0,27% | 612,00 |
| 06.08.2025 | 62,57 | 62,70 | 59,89 | 59,97 | -3,90% | - |
| 05.08.2025 | 68,48 | 69,61 | 61,19 | 62,40 | -8,54% | - |
| 04.08.2025 | 68,13 | 68,64 | 67,69 | 68,23 | 0,72% | - |
| 01.08.2025 | 69,30 | 69,92 | 67,28 | 67,74 | -2,66% | - |
| 31.07.2025 | 70,71 | 70,96 | 69,44 | 69,59 | -1,44% | - |
| 30.07.2025 | 70,77 | 71,52 | 70,46 | 70,61 | -0,16% | - |
| 29.07.2025 | 70,78 | 71,57 | 70,48 | 70,72 | 0,17% | - |
| 28.07.2025 | 70,08 | 70,81 | 69,97 | 70,60 | 1,19% | - |
| 25.07.2025 | 68,57 | 69,90 | 68,12 | 69,77 | 2,03% | - |
| 24.07.2025 | 69,13 | 69,45 | 68,38 | 68,38 | -1,31% | - |
| 23.07.2025 | 69,65 | 69,98 | 68,09 | 69,29 | -0,24% | - |
| 22.07.2025 | 68,53 | 69,53 | 68,23 | 69,45 | 1,36% | 180,00 |
| 21.07.2025 | 69,08 | 69,21 | 68,34 | 68,52 | -0,86% | - |
| 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% | - |