39,588€
-0,47%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 39,58 | 39,62 | 39,57 | 39,60 | -0,44% | - |
| 16.02.2026 | 39,79 | 39,89 | 39,78 | 39,78 | -0,05% | 250,00 |
| 13.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,14% | 5,00 |
| 12.02.2026 | 40,50 | 41,11 | 39,24 | 39,35 | -4,15% | 182,00 |
| 11.02.2026 | 42,19 | 42,78 | 41,05 | 41,05 | -4,20% | 550,00 |
| 09.02.2026 | 44,23 | 44,23 | 42,85 | 42,85 | -0,40% | 55,00 |
| 06.02.2026 | 43,69 | 43,77 | 42,95 | 43,02 | 0,02% | 502,00 |
| 05.02.2026 | 43,34 | 43,34 | 43,01 | 43,01 | -2,52% | 722,00 |
| 04.02.2026 | 43,56 | 44,12 | 43,56 | 44,12 | 1,69% | 293,00 |
| 03.02.2026 | 47,92 | 47,92 | 43,39 | 43,39 | -8,54% | 172,00 |
| 02.02.2026 | 46,67 | 47,53 | 46,67 | 47,44 | 2,93% | 40,00 |
| 29.01.2026 | 47,04 | 47,14 | 46,09 | 46,09 | -4,52% | 220,00 |
| 28.01.2026 | 48,27 | 48,27 | 48,27 | 48,27 | -0,35% | 5,00 |
| 27.01.2026 | 49,36 | 49,36 | 48,44 | 48,44 | -2,83% | 112,00 |
| 26.01.2026 | 50,70 | 51,00 | 49,85 | 49,85 | -4,38% | 129,00 |
| 23.01.2026 | 51,85 | 52,62 | 51,85 | 52,13 | 0,64% | 17,00 |
| 22.01.2026 | 51,80 | 51,80 | 51,80 | 51,80 | -0,17% | 60,00 |
| 20.01.2026 | 53,88 | 53,88 | 51,89 | 51,89 | -4,51% | 47,00 |
| 19.01.2026 | 54,34 | 54,34 | 54,34 | 54,34 | -0,66% | 5,00 |
| 16.01.2026 | 54,70 | 54,70 | 54,70 | 54,70 | -0,44% | 55,00 |
| 15.01.2026 | 55,43 | 55,43 | 54,67 | 54,94 | 0,55% | 20,00 |
| 14.01.2026 | 55,43 | 55,43 | 54,61 | 54,64 | -0,74% | 96,00 |
| 13.01.2026 | 55,00 | 55,05 | 55,00 | 55,05 | -3,10% | 30,00 |
| 12.01.2026 | 55,85 | 56,81 | 55,85 | 56,81 | -1,58% | 507,00 |
| 09.01.2026 | 58,44 | 58,60 | 57,72 | 57,72 | 1,94% | 422,00 |
| 08.01.2026 | 56,62 | 56,62 | 56,62 | 56,62 | -1,22% | 1,00 |
| 07.01.2026 | 57,91 | 57,91 | 57,28 | 57,32 | 0,16% | 1.130,00 |
| 06.01.2026 | 56,97 | 57,23 | 56,97 | 57,23 | 1,06% | 138,00 |
| 05.01.2026 | 56,65 | 56,87 | 55,75 | 56,63 | 0,43% | 130,00 |
| 02.01.2026 | 57,04 | 57,04 | 56,39 | 56,39 | -0,32% | 7,00 |
| 30.12.2025 | 56,88 | 56,88 | 56,57 | 56,57 | -1,41% | 281,00 |
| 29.12.2025 | 57,43 | 57,56 | 57,38 | 57,38 | 0,74% | 734,00 |
| 23.12.2025 | 57,23 | 57,23 | 56,96 | 56,96 | 0,09% | 2,00 |
| 22.12.2025 | 56,32 | 57,24 | 56,32 | 56,91 | 1,05% | 131,00 |
| 19.12.2025 | 56,32 | 56,32 | 56,32 | 56,32 | 0,46% | 9,00 |
| 18.12.2025 | 56,06 | 56,06 | 56,06 | 56,06 | -1,56% | 1,00 |
| 17.12.2025 | 56,50 | 57,43 | 56,50 | 56,95 | -0,58% | 33,00 |
| 15.12.2025 | 57,79 | 57,84 | 57,28 | 57,28 | 0,92% | 7,00 |
| 11.12.2025 | 56,76 | 56,76 | 56,76 | 56,76 | -0,09% | 50,00 |
| 10.12.2025 | 56,57 | 56,81 | 56,57 | 56,81 | 1,76% | 78,00 |
| 09.12.2025 | 56,66 | 56,66 | 55,83 | 55,83 | -1,31% | 46,00 |
| 08.12.2025 | 57,66 | 57,66 | 56,53 | 56,57 | 2,28% | 19,00 |
| 04.12.2025 | 55,91 | 55,91 | 55,31 | 55,31 | -3,34% | 380,00 |
| 02.12.2025 | 56,53 | 57,50 | 56,53 | 57,22 | -0,19% | 45,00 |
| 01.12.2025 | 56,28 | 57,33 | 56,28 | 57,33 | 3,41% | 165,00 |
| 25.11.2025 | 55,44 | 55,44 | 55,44 | 55,44 | -0,72% | 1,00 |
| 24.11.2025 | 56,14 | 56,14 | 55,09 | 55,84 | 1,42% | 152,00 |
| 20.11.2025 | 55,06 | 55,06 | 55,06 | 55,06 | 1,31% | 33,00 |
| 19.11.2025 | 55,01 | 55,01 | 54,23 | 54,35 | -0,55% | 64,00 |
| 18.11.2025 | 54,54 | 54,65 | 54,45 | 54,65 | -2,06% | 251,00 |
| 17.11.2025 | 55,74 | 55,84 | 54,71 | 55,80 | 0,13% | 30,00 |
| 14.11.2025 | 55,73 | 55,73 | 55,73 | 55,73 | -2,42% | 10,00 |
| 12.11.2025 | 57,10 | 57,11 | 57,10 | 57,11 | 0,55% | 20,00 |
| 11.11.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,71% | 3,00 |
| 10.11.2025 | 55,68 | 56,40 | 55,68 | 56,40 | 0,00% | 45,00 |
| 07.11.2025 | 56,53 | 56,53 | 56,40 | 56,40 | 0,53% | 18,00 |
| 06.11.2025 | 56,73 | 56,73 | 56,10 | 56,10 | -0,36% | 136,00 |
| 05.11.2025 | 54,63 | 56,30 | 54,63 | 56,30 | 4,43% | 1.151,00 |
| 03.11.2025 | 53,80 | 54,61 | 53,20 | 53,91 | 0,24% | 42,00 |
| 31.10.2025 | 53,82 | 53,82 | 53,78 | 53,78 | -0,66% | 347,00 |
| 30.10.2025 | 52,28 | 54,14 | 52,28 | 54,14 | 2,67% | 466,00 |
| 29.10.2025 | 56,56 | 56,58 | 51,63 | 52,73 | -7,05% | 1.537,00 |
| 28.10.2025 | 56,73 | 56,73 | 56,73 | 56,73 | -2,51% | 57,00 |
| 27.10.2025 | 58,19 | 58,19 | 58,19 | 58,19 | -0,67% | 10,00 |
| 24.10.2025 | 57,79 | 58,58 | 57,79 | 58,58 | 0,21% | 52,00 |
| 23.10.2025 | 58,90 | 58,90 | 58,46 | 58,46 | -0,54% | 3,00 |
| 22.10.2025 | 58,70 | 59,02 | 58,70 | 58,78 | 0,67% | 216,00 |
| 21.10.2025 | 57,87 | 58,39 | 57,87 | 58,39 | 0,66% | 486,00 |
| 20.10.2025 | 58,02 | 58,02 | 58,01 | 58,01 | 4,98% | 66,00 |
| 17.10.2025 | 55,26 | 55,26 | 55,26 | 55,26 | -2,19% | 1,00 |
| 16.10.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -2,64% | 27,00 |
| 15.10.2025 | 58,83 | 58,88 | 57,92 | 58,03 | -1,26% | 36,00 |
| 14.10.2025 | 58,37 | 58,77 | 58,37 | 58,77 | 1,07% | 41,00 |
| 13.10.2025 | 57,50 | 58,15 | 57,50 | 58,15 | -1,47% | 43,00 |
| 10.10.2025 | 59,02 | 59,02 | 59,02 | 59,02 | 0,31% | 1,00 |
| 09.10.2025 | 59,12 | 59,12 | 58,84 | 58,84 | 0,24% | 34,00 |
| 08.10.2025 | 58,60 | 58,78 | 58,60 | 58,70 | -0,41% | 245,00 |
| 07.10.2025 | 57,81 | 58,94 | 56,92 | 58,94 | 2,77% | 39,00 |
| 06.10.2025 | 56,98 | 57,35 | 56,97 | 57,35 | 1,16% | 664,00 |
| 03.10.2025 | 56,39 | 57,20 | 56,39 | 56,69 | -0,53% | 133,00 |
| 02.10.2025 | 57,09 | 57,09 | 56,99 | 56,99 | 1,82% | 18,00 |
| 01.10.2025 | 56,17 | 56,42 | 55,97 | 55,97 | -3,32% | 12,00 |
| 30.09.2025 | 57,03 | 57,89 | 57,02 | 57,89 | 4,38% | 1.024,00 |
| 29.09.2025 | 55,01 | 55,46 | 55,01 | 55,46 | 0,91% | 120,00 |
| 25.09.2025 | 54,96 | 54,96 | 54,96 | 54,96 | 0,64% | 20,00 |
| 24.09.2025 | 54,25 | 54,61 | 54,25 | 54,61 | 1,47% | 87,00 |
| 23.09.2025 | 55,23 | 55,23 | 53,82 | 53,82 | -1,43% | 67,00 |
| 22.09.2025 | 55,54 | 55,54 | 54,60 | 54,60 | -1,62% | 252,00 |
| 19.09.2025 | 56,20 | 56,20 | 55,50 | 55,50 | -0,79% | 12,00 |
| 16.09.2025 | 55,80 | 55,94 | 55,69 | 55,94 | -1,74% | 220,00 |
| 15.09.2025 | 57,42 | 57,63 | 56,93 | 56,93 | -1,28% | 55,00 |
| 12.09.2025 | 58,19 | 58,69 | 57,67 | 57,67 | 0,98% | 215,00 |
| 11.09.2025 | 56,44 | 57,11 | 56,44 | 57,11 | -1,01% | 151,00 |
| 10.09.2025 | 57,69 | 57,69 | 57,69 | 57,69 | -1,72% | 80,00 |
| 09.09.2025 | 58,31 | 58,70 | 58,31 | 58,70 | 1,87% | 265,00 |
| 08.09.2025 | 59,13 | 59,13 | 57,62 | 57,62 | -1,50% | 21,00 |
| 03.09.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -0,61% | 70,00 |
| 02.09.2025 | 59,22 | 59,22 | 58,86 | 58,86 | -0,41% | 2,00 |
| 01.09.2025 | 59,99 | 59,99 | 59,10 | 59,10 | -0,84% | 8,00 |
| 29.08.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -1,67% | 30,00 |