69,515€
1,30%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 69,42 | 70,32 | 68,28 | 69,51 | 0,09% | - |
| 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% | - |
| 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% | - |