56,695€
-2,06%
Echtzeit-Aktienkurs Fidelity National Information Services
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2025 | 60,61 | 60,61 | 60,61 | 60,61 | -0,96% | 1,00 |
| 25.08.2025 | 61,59 | 61,59 | 61,20 | 61,20 | 0,21% | 3,00 |
| 22.08.2025 | 61,07 | 61,07 | 61,07 | 61,07 | 1,36% | 44,00 |
| 21.08.2025 | 60,29 | 60,29 | 60,25 | 60,25 | 0,38% | 180,00 |
| 20.08.2025 | 59,13 | 60,11 | 59,13 | 60,02 | 1,13% | 60,00 |
| 19.08.2025 | 59,35 | 59,35 | 59,35 | 59,35 | -0,92% | 1,00 |
| 18.08.2025 | 60,13 | 60,13 | 59,90 | 59,90 | -1,09% | 316,00 |
| 15.08.2025 | 62,51 | 62,51 | 60,56 | 60,56 | -0,66% | 29,00 |
| 13.08.2025 | 60,96 | 60,96 | 60,96 | 60,96 | 0,30% | 80,00 |
| 12.08.2025 | 60,68 | 60,78 | 59,75 | 60,78 | -0,16% | 15,00 |
| 11.08.2025 | 61,12 | 61,12 | 60,88 | 60,88 | 0,26% | 37,00 |
| 08.08.2025 | 60,72 | 60,72 | 60,72 | 60,72 | 0,76% | 4,00 |
| 07.08.2025 | 60,36 | 61,83 | 60,26 | 60,26 | -2,59% | 89,00 |
| 05.08.2025 | 69,00 | 69,42 | 61,50 | 61,86 | -8,95% | 527,00 |
| 04.08.2025 | 67,94 | 67,94 | 67,94 | 67,94 | 0,30% | 2,00 |
| 01.08.2025 | 69,47 | 69,47 | 67,74 | 67,74 | -3,56% | 128,00 |
| 31.07.2025 | 70,75 | 70,75 | 70,24 | 70,24 | -1,49% | 53,00 |
| 30.07.2025 | 71,16 | 71,30 | 71,16 | 71,30 | 0,85% | 37,00 |
| 29.07.2025 | 70,51 | 71,21 | 70,51 | 70,70 | 0,81% | 80,00 |
| 28.07.2025 | 69,95 | 70,13 | 69,95 | 70,13 | 1,51% | 69,00 |
| 25.07.2025 | 68,06 | 69,09 | 68,06 | 69,09 | -0,25% | 53,00 |
| 24.07.2025 | 68,69 | 69,26 | 68,69 | 69,26 | 0,67% | 139,00 |
| 23.07.2025 | 69,99 | 69,99 | 68,80 | 68,80 | -0,82% | 34,00 |
| 22.07.2025 | 68,82 | 69,37 | 68,66 | 69,37 | -0,40% | 316,00 |
| 21.07.2025 | 69,67 | 69,67 | 68,64 | 69,65 | 2,53% | 205,00 |
| 17.07.2025 | 68,93 | 68,93 | 67,93 | 67,93 | 1,18% | 52,00 |
| 16.07.2025 | 68,18 | 68,18 | 67,14 | 67,14 | -1,91% | 65,00 |
| 15.07.2025 | 68,57 | 68,57 | 68,45 | 68,45 | 1,35% | 13,00 |
| 14.07.2025 | 67,54 | 67,54 | 67,54 | 67,54 | -0,12% | 30,00 |
| 11.07.2025 | 67,78 | 67,78 | 67,62 | 67,62 | -1,46% | 80,00 |
| 10.07.2025 | 68,67 | 68,67 | 68,62 | 68,62 | 0,88% | 104,00 |
| 08.07.2025 | 68,26 | 68,26 | 68,02 | 68,02 | -2,76% | 10,00 |
| 07.07.2025 | 69,29 | 69,95 | 69,05 | 69,95 | 1,14% | 37,00 |
| 03.07.2025 | 69,16 | 69,16 | 69,16 | 69,16 | 1,11% | 9,00 |
| 02.07.2025 | 69,58 | 69,58 | 68,40 | 68,40 | -0,94% | 933,00 |
| 01.07.2025 | 69,54 | 69,54 | 68,43 | 69,05 | 0,77% | 24,00 |
| 30.06.2025 | 69,70 | 69,70 | 68,52 | 68,52 | -0,22% | 20,00 |
| 27.06.2025 | 68,67 | 68,67 | 68,67 | 68,67 | -2,07% | 40,00 |
| 25.06.2025 | 70,12 | 70,12 | 70,12 | 70,12 | -0,81% | 20,00 |
| 24.06.2025 | 69,37 | 70,69 | 69,37 | 70,69 | 1,19% | 14,00 |
| 23.06.2025 | 69,58 | 70,13 | 69,20 | 69,86 | -0,43% | 278,00 |
| 20.06.2025 | 70,16 | 70,16 | 70,16 | 70,16 | -0,17% | 2,00 |
| 18.06.2025 | 70,28 | 70,28 | 70,28 | 70,28 | 0,21% | 4,00 |
| 17.06.2025 | 70,26 | 70,26 | 69,16 | 70,13 | 0,91% | 191,00 |
| 16.06.2025 | 69,67 | 69,67 | 69,50 | 69,50 | -1,63% | 3,00 |
| 11.06.2025 | 70,65 | 70,65 | 70,65 | 70,65 | -1,15% | 2,00 |
| 10.06.2025 | 71,53 | 71,53 | 71,47 | 71,47 | 0,61% | 12,00 |
| 09.06.2025 | 71,66 | 71,66 | 71,04 | 71,04 | -0,36% | 44,00 |
| 06.06.2025 | 70,21 | 71,30 | 70,21 | 71,30 | 1,90% | 91,00 |
| 04.06.2025 | 69,97 | 69,97 | 69,97 | 69,97 | 2,37% | 20,00 |
| 03.06.2025 | 68,35 | 68,35 | 68,35 | 68,35 | -1,36% | 1,00 |
| 02.06.2025 | 69,84 | 69,84 | 68,78 | 69,29 | -0,96% | 9,00 |
| 26.05.2025 | 69,96 | 69,96 | 69,96 | 69,96 | 1,98% | 15,00 |
| 23.05.2025 | 69,76 | 69,76 | 68,60 | 68,60 | -3,42% | 72,00 |
| 21.05.2025 | 71,14 | 71,14 | 71,03 | 71,03 | -2,01% | 155,00 |
| 20.05.2025 | 72,49 | 72,49 | 72,49 | 72,49 | 0,82% | 1,00 |
| 19.05.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 2,52% | 83,00 |
| 16.05.2025 | 70,13 | 70,13 | 70,13 | 70,13 | 0,04% | 750,00 |
| 15.05.2025 | 69,75 | 70,14 | 69,75 | 70,10 | 1,43% | 793,00 |
| 14.05.2025 | 69,11 | 69,11 | 69,11 | 69,11 | -0,70% | 4,00 |
| 13.05.2025 | 69,60 | 69,60 | 69,60 | 69,60 | -1,40% | 30,00 |
| 12.05.2025 | 71,09 | 71,81 | 70,59 | 70,59 | 1,35% | 291,00 |
| 09.05.2025 | 69,75 | 70,25 | 69,65 | 69,65 | 1,58% | 275,00 |
| 08.05.2025 | 66,85 | 68,57 | 66,85 | 68,57 | 3,21% | 101,00 |
| 07.05.2025 | 67,62 | 67,91 | 66,44 | 66,44 | -0,33% | 90,00 |
| 06.05.2025 | 66,70 | 67,08 | 66,66 | 66,66 | -3,98% | 284,00 |
| 05.05.2025 | 68,74 | 69,42 | 68,74 | 69,42 | 0,14% | 81,00 |
| 02.05.2025 | 69,09 | 69,80 | 67,68 | 69,32 | 1,21% | 61,00 |
| 30.04.2025 | 68,49 | 68,49 | 68,49 | 68,49 | -0,15% | 7,00 |
| 29.04.2025 | 68,06 | 68,59 | 68,06 | 68,59 | -3,26% | 40,00 |
| 25.04.2025 | 70,90 | 70,90 | 70,90 | 70,90 | 1,16% | 70,00 |
| 24.04.2025 | 70,09 | 70,09 | 70,09 | 70,09 | -0,53% | 15,00 |
| 23.04.2025 | 70,71 | 70,87 | 69,83 | 70,46 | 5,99% | 70,00 |
| 22.04.2025 | 67,07 | 67,70 | 66,48 | 66,48 | 5,62% | 402,00 |
| 15.04.2025 | 63,54 | 63,76 | 62,94 | 62,94 | -1,96% | 13,00 |
| 14.04.2025 | 64,20 | 64,20 | 64,20 | 64,20 | 0,72% | 1,00 |
| 11.04.2025 | 60,34 | 63,74 | 59,33 | 63,74 | -1,12% | 651,00 |
| 10.04.2025 | 64,46 | 64,46 | 64,46 | 64,46 | 6,42% | 140,00 |
| 09.04.2025 | 60,57 | 60,57 | 60,57 | 60,57 | -1,32% | 70,00 |
| 08.04.2025 | 64,19 | 64,33 | 61,38 | 61,38 | -3,20% | 155,00 |
| 07.04.2025 | 61,36 | 63,41 | 61,36 | 63,41 | -0,63% | 388,00 |