69,610€
1,52%
Echtzeit-Aktienkurs Fidelity National Information Services
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.04.2025 | 66,85 | 66,85 | 63,81 | 63,81 | -6,94% | 165,00 |
| 03.04.2025 | 67,90 | 68,83 | 67,69 | 68,57 | -1,44% | 219,00 |
| 02.04.2025 | 68,53 | 69,57 | 68,53 | 69,57 | 0,17% | 42,00 |
| 01.04.2025 | 69,58 | 69,58 | 69,45 | 69,45 | 0,59% | 61,00 |
| 31.03.2025 | 67,30 | 69,04 | 67,30 | 69,04 | 0,42% | 238,00 |
| 28.03.2025 | 69,68 | 69,68 | 68,75 | 68,75 | -0,38% | 76,00 |
| 27.03.2025 | 69,01 | 69,01 | 69,01 | 69,01 | -0,20% | 1,00 |
| 26.03.2025 | 69,15 | 69,15 | 69,15 | 69,15 | 0,77% | 100,00 |
| 25.03.2025 | 68,45 | 68,62 | 68,45 | 68,62 | 0,50% | 21,00 |
| 24.03.2025 | 68,33 | 68,44 | 68,28 | 68,28 | -0,09% | 260,00 |
| 21.03.2025 | 68,34 | 68,34 | 68,34 | 68,34 | -0,26% | 50,00 |
| 20.03.2025 | 68,50 | 68,52 | 68,50 | 68,52 | 2,03% | 141,00 |
| 19.03.2025 | 67,05 | 67,16 | 67,05 | 67,16 | 0,57% | 240,00 |
| 18.03.2025 | 66,16 | 66,86 | 66,16 | 66,78 | 1,40% | 303,00 |
| 17.03.2025 | 65,86 | 65,86 | 65,86 | 65,86 | 1,14% | 3,00 |
| 14.03.2025 | 64,42 | 65,12 | 64,42 | 65,12 | 0,15% | 277,00 |
| 13.03.2025 | 62,62 | 65,02 | 62,62 | 65,02 | 5,31% | 166,00 |
| 12.03.2025 | 62,87 | 62,87 | 61,74 | 61,74 | -5,51% | 353,00 |
| 11.03.2025 | 65,34 | 65,34 | 65,34 | 65,34 | -1,19% | 103,00 |
| 10.03.2025 | 66,13 | 66,13 | 66,13 | 66,13 | 0,53% | 5,00 |
| 07.03.2025 | 65,44 | 65,86 | 64,98 | 65,78 | 2,54% | 75,00 |
| 06.03.2025 | 64,04 | 64,15 | 64,04 | 64,15 | -0,36% | 39,00 |
| 05.03.2025 | 64,92 | 64,92 | 64,38 | 64,38 | -2,20% | 94,00 |
| 04.03.2025 | 68,80 | 68,80 | 65,83 | 65,83 | -4,05% | 499,00 |
| 03.03.2025 | 68,71 | 68,71 | 68,60 | 68,61 | 1,49% | 44,00 |
| 28.02.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 3,22% | 50,00 |
| 27.02.2025 | 65,49 | 65,49 | 65,49 | 65,49 | -1,30% | 1,00 |
| 26.02.2025 | 65,62 | 66,35 | 65,62 | 66,35 | 1,24% | 4,00 |
| 25.02.2025 | 65,71 | 65,71 | 65,54 | 65,54 | -0,92% | 45,00 |
| 24.02.2025 | 66,24 | 67,73 | 65,82 | 66,15 | -0,15% | 241,00 |
| 20.02.2025 | 66,25 | 66,25 | 66,25 | 66,25 | 0,20% | 2,00 |
| 19.02.2025 | 66,12 | 66,12 | 66,12 | 66,12 | -0,54% | 300,00 |
| 18.02.2025 | 65,54 | 66,50 | 65,51 | 66,48 | 0,03% | 123,00 |
| 17.02.2025 | 66,33 | 66,46 | 66,33 | 66,46 | -0,45% | 3,00 |
| 14.02.2025 | 67,17 | 67,17 | 66,76 | 66,76 | -1,82% | 24,00 |
| 13.02.2025 | 69,73 | 69,73 | 68,00 | 68,00 | -2,86% | 184,00 |
| 12.02.2025 | 70,51 | 71,00 | 70,00 | 70,00 | -2,10% | 744,00 |
| 11.02.2025 | 76,34 | 76,34 | 65,67 | 71,50 | -10,90% | 4.149,00 |
| 10.02.2025 | 80,26 | 81,50 | 80,25 | 80,25 | 0,12% | 83,00 |
| 07.02.2025 | 79,99 | 80,15 | 79,99 | 80,15 | 0,78% | 42,00 |
| 06.02.2025 | 79,53 | 79,53 | 79,53 | 79,53 | 0,79% | 40,00 |
| 05.02.2025 | 78,91 | 78,91 | 78,91 | 78,91 | 0,22% | 75,00 |
| 04.02.2025 | 78,48 | 78,74 | 78,48 | 78,74 | -0,56% | 31,00 |
| 03.02.2025 | 79,18 | 79,18 | 79,18 | 79,18 | 0,70% | 4,00 |
| 31.01.2025 | 78,63 | 78,63 | 78,63 | 78,63 | -0,14% | 44,00 |
| 30.01.2025 | 78,74 | 78,74 | 78,74 | 78,74 | 1,76% | 3,00 |
| 29.01.2025 | 76,65 | 77,38 | 76,65 | 77,38 | 1,72% | 28,00 |
| 27.01.2025 | 76,07 | 76,07 | 76,07 | 76,07 | 1,40% | 334,00 |
| 24.01.2025 | 75,02 | 75,02 | 75,02 | 75,02 | -1,35% | 1,00 |
| 23.01.2025 | 76,06 | 76,06 | 76,05 | 76,05 | 0,80% | 5,00 |
| 22.01.2025 | 75,08 | 75,70 | 75,08 | 75,45 | -2,77% | 317,00 |
| 21.01.2025 | 76,99 | 77,60 | 76,99 | 77,60 | 0,81% | 200,00 |
| 20.01.2025 | 75,82 | 76,98 | 75,82 | 76,98 | 0,61% | 11,00 |
| 17.01.2025 | 76,09 | 76,51 | 76,09 | 76,51 | 0,60% | 48,00 |
| 16.01.2025 | 75,24 | 76,05 | 75,24 | 76,05 | -1,16% | 109,00 |
| 15.01.2025 | 77,33 | 77,33 | 76,94 | 76,94 | 2,86% | 3,00 |
| 13.01.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -2,36% | 27,00 |
| 08.01.2025 | 76,61 | 76,61 | 76,61 | 76,61 | 0,18% | 15,00 |
| 07.01.2025 | 76,46 | 77,00 | 76,46 | 76,47 | -0,12% | 62,00 |
| 06.01.2025 | 77,21 | 77,68 | 76,56 | 76,56 | -1,42% | 715,00 |
| 03.01.2025 | 77,85 | 77,85 | 77,66 | 77,66 | -1,20% | 70,00 |
| 02.01.2025 | 77,77 | 78,62 | 77,77 | 78,60 | 0,47% | 99,00 |
| 30.12.2024 | 77,13 | 78,27 | 77,11 | 78,23 | -0,03% | 57,00 |
| 27.12.2024 | 78,25 | 78,25 | 78,25 | 78,25 | 0,36% | 3,00 |
| 23.12.2024 | 78,95 | 78,95 | 77,97 | 77,97 | -0,06% | 54,00 |
| 20.12.2024 | 77,34 | 78,02 | 77,21 | 78,02 | 0,15% | 129,00 |
| 19.12.2024 | 77,90 | 77,90 | 77,90 | 77,90 | -1,53% | 2,00 |
| 18.12.2024 | 80,01 | 80,01 | 79,11 | 79,11 | 0,11% | 171,00 |
| 17.12.2024 | 78,28 | 79,02 | 78,28 | 79,02 | -0,06% | 39,00 |
| 16.12.2024 | 80,61 | 80,61 | 79,07 | 79,07 | -2,60% | 193,00 |
| 13.12.2024 | 80,72 | 81,18 | 80,72 | 81,18 | 1,73% | 65,00 |
| 10.12.2024 | 78,85 | 79,80 | 78,85 | 79,80 | 0,36% | 541,00 |
| 09.12.2024 | 81,03 | 81,03 | 79,26 | 79,51 | -0,87% | 47,00 |
| 06.12.2024 | 80,21 | 80,21 | 80,21 | 80,21 | -0,27% | 1,00 |
| 05.12.2024 | 80,43 | 80,43 | 80,43 | 80,43 | -0,70% | 7,00 |
| 04.12.2024 | 81,20 | 81,20 | 79,72 | 81,00 | -0,59% | 230,00 |
| 02.12.2024 | 81,48 | 81,48 | 81,48 | 81,48 | 0,78% | 3,00 |
| 29.11.2024 | 80,85 | 80,85 | 80,85 | 80,85 | 0,55% | 6,00 |
| 26.11.2024 | 80,01 | 80,41 | 80,01 | 80,41 | 0,14% | 185,00 |
| 25.11.2024 | 83,48 | 83,48 | 80,30 | 80,30 | -2,89% | 70,00 |
| 22.11.2024 | 81,53 | 82,69 | 81,53 | 82,69 | 2,15% | 65,00 |