40,935€
-0,57%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 40,98 | 41,00 | 40,95 | 40,98 | -0,47% | - |
| 17.04.2026 | 41,38 | 41,68 | 40,91 | 41,17 | -0,23% | - |
| 16.04.2026 | 40,96 | 41,74 | 40,95 | 41,27 | 0,73% | - |
| 15.04.2026 | 39,82 | 41,65 | 39,82 | 40,97 | 2,84% | - |
| 14.04.2026 | 39,44 | 40,20 | 39,26 | 39,84 | 0,90% | - |
| 13.04.2026 | 36,91 | 39,53 | 36,89 | 39,48 | 6,79% | - |
| 10.04.2026 | 38,71 | 38,82 | 36,92 | 36,97 | -4,07% | - |
| 09.04.2026 | 40,48 | 40,74 | 38,23 | 38,54 | -4,37% | - |
| 08.04.2026 | 40,48 | 40,60 | 39,74 | 40,30 | 1,15% | - |
| 07.04.2026 | 40,53 | 40,56 | 39,62 | 39,84 | -0,73% | - |
| 02.04.2026 | 38,75 | 40,13 | 38,59 | 40,13 | 2,94% | - |
| 01.04.2026 | 40,64 | 40,81 | 38,38 | 38,99 | -3,95% | - |
| 31.03.2026 | 41,73 | 41,87 | 40,46 | 40,59 | -2,01% | - |
| 30.03.2026 | 40,81 | 41,87 | 40,78 | 41,42 | 1,79% | - |
| 27.03.2026 | 41,20 | 41,24 | 40,03 | 40,69 | -1,18% | - |
| 26.03.2026 | 41,01 | 41,86 | 40,50 | 41,18 | 0,29% | - |
| 25.03.2026 | 42,50 | 43,38 | 40,88 | 41,06 | -3,10% | - |
| 24.03.2026 | 42,92 | 43,03 | 41,83 | 42,37 | -1,14% | - |
| 23.03.2026 | 42,77 | 44,03 | 42,45 | 42,86 | -0,58% | - |
| 20.03.2026 | 42,58 | 43,20 | 42,17 | 43,11 | 1,55% | - |
| 19.03.2026 | 43,11 | 43,80 | 41,98 | 42,45 | -1,29% | - |
| 18.03.2026 | 43,78 | 43,86 | 42,45 | 43,00 | -1,27% | - |
| 17.03.2026 | 43,77 | 45,12 | 43,44 | 43,56 | -0,66% | - |
| 16.03.2026 | 43,77 | 43,96 | 43,23 | 43,84 | 0,82% | - |
| 13.03.2026 | 42,88 | 43,58 | 42,80 | 43,49 | 1,48% | - |
| 12.03.2026 | 43,09 | 44,49 | 42,72 | 42,85 | -1,10% | - |
| 11.03.2026 | 43,56 | 44,34 | 43,00 | 43,33 | -0,56% | - |
| 10.03.2026 | 44,07 | 44,48 | 42,21 | 43,57 | -1,88% | 9.856,00 |
| 09.03.2026 | 43,73 | 44,54 | 43,39 | 44,41 | 0,11% | - |
| 06.03.2026 | 43,64 | 44,66 | 42,60 | 44,36 | 1,81% | - |
| 05.03.2026 | 43,05 | 43,88 | 42,95 | 43,57 | 1,22% | - |
| 04.03.2026 | 43,11 | 43,74 | 42,63 | 43,04 | -0,51% | - |
| 03.03.2026 | 42,48 | 43,85 | 41,76 | 43,26 | 1,18% | - |
| 02.03.2026 | 42,92 | 43,53 | 42,37 | 42,76 | -0,85% | - |
| 27.02.2026 | 43,02 | 43,24 | 42,08 | 43,13 | -0,15% | - |
| 26.02.2026 | 41,44 | 43,31 | 41,13 | 43,19 | 3,92% | - |
| 25.02.2026 | 40,76 | 41,57 | 40,48 | 41,56 | 1,74% | - |
| 24.02.2026 | 40,65 | 41,87 | 39,81 | 40,85 | 1,51% | - |
| 23.02.2026 | 41,32 | 42,12 | 39,61 | 40,24 | -3,47% | - |
| 20.02.2026 | 41,75 | 42,11 | 41,26 | 41,69 | 0,17% | - |
| 19.02.2026 | 41,21 | 41,65 | 40,85 | 41,62 | 1,00% | - |
| 18.02.2026 | 40,15 | 41,30 | 40,14 | 41,20 | 2,77% | 3.360,00 |
| 17.02.2026 | 39,42 | 40,78 | 39,37 | 40,09 | 1,48% | - |
| 16.02.2026 | 39,50 | 39,66 | 39,47 | 39,51 | 0,30% | - |
| 13.02.2026 | 39,53 | 39,78 | 39,13 | 39,39 | -0,22% | - |
| 12.02.2026 | 40,83 | 41,11 | 38,90 | 39,48 | -2,97% | - |
| 11.02.2026 | 42,52 | 43,17 | 40,68 | 40,69 | -4,24% | - |
| 10.02.2026 | 42,48 | 43,08 | 42,02 | 42,49 | 0,08% | - |
| 09.02.2026 | 43,86 | 43,90 | 42,20 | 42,46 | -3,32% | - |
| 06.02.2026 | 43,05 | 43,97 | 42,81 | 43,92 | 1,77% | - |
| 05.02.2026 | 43,69 | 44,54 | 42,80 | 43,15 | -1,19% | - |
| 04.02.2026 | 43,16 | 44,43 | 42,97 | 43,67 | 1,50% | 2.600,00 |
| 03.02.2026 | 47,52 | 47,71 | 43,03 | 43,03 | -9,60% | - |
| 02.02.2026 | 46,20 | 47,73 | 46,15 | 47,59 | 2,15% | - |
| 30.01.2026 | 45,97 | 46,60 | 45,79 | 46,59 | 1,04% | - |
| 29.01.2026 | 47,31 | 47,44 | 45,73 | 46,11 | -1,92% | - |
| 28.01.2026 | 48,43 | 48,77 | 46,92 | 47,02 | -2,58% | 25.080,00 |
| 27.01.2026 | 49,72 | 50,39 | 48,16 | 48,26 | -2,96% | - |
| 26.01.2026 | 50,97 | 51,27 | 49,48 | 49,73 | -2,91% | - |
| 23.01.2026 | 52,22 | 52,44 | 51,03 | 51,22 | -1,86% | - |
| 22.01.2026 | 52,03 | 52,45 | 51,53 | 52,19 | 0,66% | - |
| 21.01.2026 | 51,29 | 52,81 | 51,03 | 51,85 | 1,17% | - |
| 20.01.2026 | 53,66 | 53,67 | 51,18 | 51,25 | -5,04% | - |
| 19.01.2026 | 54,05 | 54,17 | 53,92 | 53,97 | -1,18% | - |
| 16.01.2026 | 54,74 | 54,95 | 53,76 | 54,62 | -0,09% | - |
| 15.01.2026 | 54,94 | 55,38 | 54,01 | 54,67 | -0,51% | - |
| 14.01.2026 | 55,02 | 55,40 | 54,51 | 54,95 | -0,36% | - |
| 13.01.2026 | 56,77 | 57,11 | 54,85 | 55,15 | -2,86% | - |
| 12.01.2026 | 57,05 | 57,40 | 54,90 | 56,77 | -1,13% | 3.218,00 |
| 09.01.2026 | 57,99 | 58,75 | 57,08 | 57,42 | -0,89% | - |
| 08.01.2026 | 56,96 | 58,69 | 56,89 | 57,94 | 1,41% | - |
| 07.01.2026 | 57,36 | 57,88 | 56,97 | 57,13 | -0,35% | - |
| 06.01.2026 | 56,57 | 57,57 | 55,97 | 57,33 | 1,52% | - |
| 05.01.2026 | 56,22 | 57,60 | 55,93 | 56,47 | 0,93% | 2.850,00 |
| 02.01.2026 | 56,58 | 56,86 | 55,72 | 55,95 | -1,27% | - |
| 30.12.2025 | 57,27 | 57,34 | 56,67 | 56,67 | -0,63% | - |
| 29.12.2025 | 57,07 | 57,63 | 56,82 | 57,03 | 0,73% | - |
| 23.12.2025 | 56,79 | 57,18 | 56,44 | 56,62 | 0,38% | - |
| 22.12.2025 | 56,38 | 57,40 | 56,14 | 56,40 | 0,88% | 200,00 |
| 19.12.2025 | 56,04 | 56,65 | 55,91 | 55,91 | -0,64% | 145,00 |
| 18.12.2025 | 56,40 | 56,86 | 55,78 | 56,27 | -0,57% | - |
| 17.12.2025 | 56,89 | 57,19 | 56,34 | 56,59 | 0,13% | - |
| 16.12.2025 | 56,51 | 57,08 | 56,09 | 56,52 | -0,27% | - |
| 15.12.2025 | 57,33 | 57,57 | 56,52 | 56,67 | -0,78% | - |
| 12.12.2025 | 57,38 | 58,16 | 56,96 | 57,12 | 0,06% | - |
| 11.12.2025 | 56,76 | 57,13 | 56,64 | 57,08 | 0,13% | - |
| 10.12.2025 | 56,02 | 57,07 | 55,90 | 57,01 | 1,89% | - |
| 09.12.2025 | 56,25 | 56,71 | 55,71 | 55,95 | -1,32% | - |
| 08.12.2025 | 57,17 | 57,42 | 56,31 | 56,70 | -0,51% | - |
| 05.12.2025 | 56,23 | 57,45 | 55,93 | 56,99 | 2,67% | - |
| 04.12.2025 | 56,37 | 56,69 | 55,51 | 55,51 | -0,89% | - |
| 03.12.2025 | 57,47 | 57,96 | 56,01 | 56,01 | -2,17% | - |
| 02.12.2025 | 57,01 | 57,98 | 56,56 | 57,25 | 0,60% | - |
| 01.12.2025 | 56,42 | 57,56 | 55,98 | 56,91 | 0,44% | - |
| 28.11.2025 | 56,51 | 57,05 | 55,06 | 56,66 | 0,49% | - |
| 27.11.2025 | 56,40 | 56,49 | 56,35 | 56,39 | -0,06% | - |
| 26.11.2025 | 56,79 | 57,06 | 56,39 | 56,42 | -0,58% | - |
| 25.11.2025 | 55,85 | 57,36 | 54,93 | 56,75 | 1,94% | - |
| 24.11.2025 | 55,70 | 56,34 | 55,07 | 55,67 | 1,49% | - |
| 21.11.2025 | 54,21 | 56,32 | 53,93 | 54,85 | 0,81% | - |