28,805€
-2,06%
Echtzeit-Aktienkurs Fidelity National Information Services
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 29,51 | 30,00 | 28,51 | 28,84 | -2,29% | 1.260,00 |
| 01.10.2026 | 29,40 | 30,01 | 29,10 | 29,52 | 1,60% | - |
| 30.09.2026 | 29,58 | 29,74 | 28,90 | 29,05 | -1,17% | - |
| 29.09.2026 | 30,25 | 30,46 | 29,27 | 29,40 | -2,65% | 1.440,00 |
| 28.09.2026 | 31,02 | 31,30 | 30,15 | 30,20 | -2,89% | 2.950,00 |
| 25.09.2026 | 30,81 | 31,25 | 30,51 | 31,10 | 1,07% | - |
| 24.09.2026 | 30,39 | 31,24 | 30,33 | 30,77 | 0,95% | - |
| 23.09.2026 | 30,62 | 31,18 | 30,04 | 30,48 | -0,23% | - |
| 22.09.2026 | 30,83 | 31,23 | 30,43 | 30,55 | -0,52% | 60,00 |
| 21.09.2026 | 31,17 | 31,50 | 30,71 | 30,71 | -1,00% | - |
| 18.09.2026 | 31,57 | 31,90 | 30,94 | 31,02 | -2,30% | - |
| 17.09.2026 | 32,48 | 32,61 | 31,54 | 31,75 | -1,18% | - |
| 16.09.2026 | 32,51 | 32,58 | 31,90 | 32,13 | -0,71% | - |
| 15.09.2026 | 33,01 | 33,20 | 32,30 | 32,36 | -2,16% | - |
| 14.09.2026 | 33,04 | 34,75 | 32,49 | 33,07 | 0,55% | - |
| 11.09.2026 | 32,93 | 33,20 | 32,39 | 32,89 | -0,81% | - |
| 10.09.2026 | 32,84 | 33,22 | 32,62 | 33,16 | 1,25% | - |
| 09.09.2026 | 33,91 | 34,25 | 32,74 | 32,75 | -3,46% | 1.680,00 |
| 08.09.2026 | 35,75 | 36,11 | 33,88 | 33,93 | -5,25% | - |
| 07.09.2026 | 35,82 | 35,83 | 35,75 | 35,81 | -0,75% | - |
| 04.09.2026 | 36,35 | 36,48 | 35,27 | 36,08 | -0,77% | - |
| 03.09.2026 | 36,17 | 36,83 | 35,65 | 36,36 | 0,59% | - |
| 02.09.2026 | 35,24 | 36,51 | 35,19 | 36,14 | 2,55% | - |
| 01.09.2026 | 35,15 | 35,46 | 34,68 | 35,24 | 0,37% | - |
| 31.08.2026 | 35,67 | 35,79 | 35,08 | 35,11 | -1,86% | - |
| 28.08.2026 | 34,83 | 35,98 | 34,77 | 35,78 | 2,80% | - |
| 27.08.2026 | 34,93 | 35,15 | 34,47 | 34,80 | -0,22% | - |
| 26.08.2026 | 34,71 | 35,01 | 34,43 | 34,88 | 0,72% | - |
| 25.08.2026 | 35,53 | 35,64 | 34,33 | 34,63 | -2,51% | - |
| 24.08.2026 | 35,48 | 36,18 | 35,40 | 35,52 | 0,34% | 3.420,00 |
| 21.08.2026 | 34,98 | 35,95 | 34,71 | 35,40 | 1,89% | - |
| 20.08.2026 | 34,87 | 35,23 | 34,42 | 34,74 | -0,24% | 7.200,00 |
| 19.08.2026 | 35,32 | 36,21 | 34,80 | 34,83 | -1,61% | - |
| 18.08.2026 | 35,65 | 36,48 | 35,38 | 35,40 | -0,49% | - |
| 17.08.2026 | 37,03 | 37,20 | 35,55 | 35,57 | -4,10% | - |
| 14.08.2026 | 38,24 | 38,37 | 37,00 | 37,09 | -3,11% | - |
| 13.08.2026 | 36,49 | 38,36 | 36,37 | 38,28 | 4,99% | - |
| 12.08.2026 | 37,06 | 37,23 | 35,91 | 36,46 | -1,54% | - |
| 11.08.2026 | 36,82 | 37,40 | 36,42 | 37,03 | 0,50% | - |
| 10.08.2026 | 37,02 | 37,19 | 36,13 | 36,85 | -0,37% | - |
| 07.08.2026 | 37,08 | 37,26 | 36,47 | 36,98 | -0,36% | - |
| 06.08.2026 | 37,20 | 37,39 | 36,08 | 37,12 | 0,08% | - |
| 05.08.2026 | 37,85 | 38,49 | 36,46 | 37,09 | -3,41% | - |
| 04.08.2026 | 39,00 | 39,45 | 33,19 | 38,40 | -1,37% | - |
| 03.08.2026 | 39,16 | 40,27 | 38,89 | 38,93 | 0,27% | - |
| 31.07.2026 | 40,18 | 40,27 | 38,63 | 38,83 | -2,68% | - |
| 30.07.2026 | 40,89 | 41,03 | 39,38 | 39,90 | -2,50% | - |
| 29.07.2026 | 39,37 | 41,01 | 39,18 | 40,92 | 3,67% | - |
| 28.07.2026 | 37,98 | 39,57 | 37,97 | 39,47 | 4,05% | 3.500,00 |
| 27.07.2026 | 36,69 | 38,33 | 36,15 | 37,94 | 3,86% | - |
| 24.07.2026 | 35,19 | 36,87 | 35,18 | 36,53 | 3,87% | - |
| 23.07.2026 | 35,14 | 35,66 | 35,14 | 35,17 | -0,94% | - |
| 22.07.2026 | 36,42 | 37,32 | 35,28 | 35,50 | -2,59% | - |
| 21.07.2026 | 37,16 | 37,18 | 36,29 | 36,45 | -1,59% | - |
| 20.07.2026 | 36,78 | 37,23 | 36,19 | 37,04 | 1,13% | - |
| 17.07.2026 | 37,24 | 38,19 | 36,50 | 36,62 | -1,53% | - |
| 16.07.2026 | 35,86 | 37,39 | 35,77 | 37,19 | 3,69% | - |
| 15.07.2026 | 35,52 | 37,02 | 35,49 | 35,87 | 0,86% | - |
| 14.07.2026 | 36,78 | 36,79 | 35,15 | 35,56 | -3,47% | - |
| 13.07.2026 | 36,68 | 37,56 | 36,67 | 36,84 | 0,22% | - |
| 10.07.2026 | 36,37 | 37,28 | 36,30 | 36,76 | 1,18% | - |
| 09.07.2026 | 35,83 | 36,43 | 35,07 | 36,33 | 2,19% | - |
| 08.07.2026 | 37,27 | 37,46 | 35,55 | 35,55 | -4,68% | - |
| 07.07.2026 | 36,12 | 37,99 | 36,10 | 37,30 | 3,45% | - |
| 06.07.2026 | 36,64 | 36,73 | 35,43 | 36,05 | -1,45% | 1.320,00 |
| 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% | - |