36,580€
0,72%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 36,64 | 36,71 | 36,48 | 36,58 | 0,12% | - |
| 02.07.2026 | 35,84 | 36,62 | 35,71 | 36,54 | 1,94% | - |
| 01.07.2026 | 33,98 | 36,12 | 33,91 | 35,84 | 5,38% | 1.232,00 |
| 30.06.2026 | 34,00 | 34,34 | 33,12 | 34,01 | 0,41% | - |
| 29.06.2026 | 34,03 | 34,57 | 33,61 | 33,87 | -0,06% | - |
| 26.06.2026 | 33,40 | 34,05 | 33,16 | 33,89 | 1,79% | - |
| 25.06.2026 | 34,00 | 34,55 | 33,27 | 33,30 | -2,15% | - |
| 24.06.2026 | 33,44 | 34,42 | 33,41 | 34,03 | 1,84% | - |
| 23.06.2026 | 32,94 | 33,71 | 32,85 | 33,41 | 1,21% | - |
| 22.06.2026 | 33,30 | 33,73 | 32,76 | 33,01 | -0,66% | - |
| 19.06.2026 | 33,35 | 33,37 | 33,23 | 33,23 | -0,27% | - |
| 18.06.2026 | 33,66 | 34,03 | 32,98 | 33,32 | -0,76% | - |
| 17.06.2026 | 34,02 | 35,02 | 33,53 | 33,58 | -1,38% | - |
| 16.06.2026 | 33,66 | 34,25 | 33,61 | 34,05 | 1,20% | 2.285,00 |
| 15.06.2026 | 34,09 | 34,56 | 33,46 | 33,64 | -0,72% | - |
| 12.06.2026 | 33,19 | 33,89 | 32,77 | 33,89 | 2,33% | 448,00 |
| 11.06.2026 | 33,49 | 33,70 | 32,92 | 33,12 | -1,91% | - |
| 10.06.2026 | 34,59 | 34,59 | 33,42 | 33,76 | -2,55% | - |
| 09.06.2026 | 34,29 | 34,85 | 33,60 | 34,65 | 1,04% | - |
| 08.06.2026 | 35,37 | 35,86 | 34,28 | 34,29 | -3,68% | - |
| 05.06.2026 | 35,70 | 36,06 | 35,24 | 35,60 | -0,03% | - |
| 04.06.2026 | 35,20 | 36,59 | 35,18 | 35,61 | 1,05% | - |
| 03.06.2026 | 36,54 | 36,60 | 34,74 | 35,24 | -3,58% | - |
| 02.06.2026 | 37,33 | 37,51 | 35,81 | 36,55 | -2,53% | - |
| 01.06.2026 | 36,93 | 37,66 | 36,64 | 37,50 | 1,71% | - |
| 29.05.2026 | 36,30 | 37,36 | 35,61 | 36,87 | 1,74% | - |
| 28.05.2026 | 36,23 | 36,44 | 35,62 | 36,24 | 0,30% | 1.000,00 |
| 27.05.2026 | 36,32 | 36,82 | 35,96 | 36,13 | -0,44% | 1.960,00 |
| 26.05.2026 | 37,68 | 37,79 | 36,20 | 36,29 | -3,96% | 7.242,00 |
| 25.05.2026 | 37,72 | 37,80 | 37,70 | 37,79 | 0,68% | - |
| 22.05.2026 | 37,65 | 38,36 | 37,37 | 37,53 | -0,03% | 1.230,00 |
| 21.05.2026 | 36,75 | 37,77 | 35,95 | 37,54 | 2,11% | 572,00 |
| 20.05.2026 | 37,49 | 37,67 | 36,49 | 36,77 | -1,92% | - |
| 19.05.2026 | 37,19 | 38,61 | 36,97 | 37,49 | 0,75% | - |
| 18.05.2026 | 35,69 | 37,25 | 35,64 | 37,21 | 3,42% | - |
| 15.05.2026 | 35,82 | 36,87 | 35,57 | 35,98 | -0,48% | - |
| 14.05.2026 | 36,48 | 36,73 | 35,77 | 36,15 | -0,63% | - |
| 13.05.2026 | 36,65 | 36,89 | 35,65 | 36,38 | -0,71% | - |
| 12.05.2026 | 36,01 | 36,79 | 35,77 | 36,64 | 1,89% | - |
| 11.05.2026 | 36,92 | 37,13 | 35,35 | 35,96 | -2,63% | 154,00 |
| 08.05.2026 | 40,28 | 41,72 | 36,74 | 36,93 | -8,29% | - |
| 07.05.2026 | 39,22 | 40,27 | 39,07 | 40,27 | 2,99% | 231,00 |
| 06.05.2026 | 39,80 | 40,02 | 39,05 | 39,10 | -1,92% | - |
| 05.05.2026 | 42,56 | 43,01 | 39,78 | 39,87 | -1,43% | - |
| 04.05.2026 | 39,72 | 40,74 | 39,35 | 40,45 | 2,02% | 3.100,00 |
| 30.04.2026 | 39,38 | 39,78 | 38,61 | 39,65 | 0,11% | - |
| 29.04.2026 | 39,66 | 39,94 | 39,17 | 39,60 | 0,10% | 1.269,00 |
| 28.04.2026 | 38,97 | 39,85 | 38,95 | 39,56 | 1,63% | - |
| 27.04.2026 | 38,93 | 39,59 | 38,45 | 38,93 | -0,27% | - |
| 24.04.2026 | 39,13 | 39,19 | 38,29 | 39,03 | -0,23% | - |
| 23.04.2026 | 40,63 | 40,84 | 38,77 | 39,12 | -4,05% | - |
| 22.04.2026 | 40,77 | 41,34 | 39,83 | 40,77 | 0,28% | - |
| 21.04.2026 | 41,08 | 41,61 | 40,53 | 40,66 | -0,85% | - |
| 20.04.2026 | 40,98 | 41,49 | 40,72 | 41,01 | -0,40% | - |
| 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% | - |