82,255€
0,30%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 81,62 | 83,56 | 81,19 | 81,45 | -1,16% | - |
| 01.11.2024 | 82,40 | 82,40 | 82,40 | 82,40 | -0,82% | 115,00 |
| 31.10.2024 | 83,08 | 83,08 | 83,08 | 83,08 | -0,53% | 25,00 |
| 30.10.2024 | 83,22 | 83,54 | 82,16 | 83,52 | 0,35% | 1.076,00 |
| 29.10.2024 | 83,31 | 83,31 | 83,23 | 83,23 | 0,47% | 71,00 |
| 28.10.2024 | 82,84 | 82,84 | 82,84 | 82,84 | -0,24% | 13,00 |
| 25.10.2024 | 83,90 | 83,90 | 83,04 | 83,04 | -0,14% | 60,00 |
| 23.10.2024 | 83,37 | 83,59 | 83,16 | 83,16 | 0,13% | 95,00 |
| 22.10.2024 | 83,05 | 83,05 | 83,05 | 83,05 | -0,42% | 100,00 |
| 21.10.2024 | 83,20 | 84,68 | 83,20 | 83,40 | -0,08% | 833,00 |
| 18.10.2024 | 83,50 | 83,50 | 82,35 | 83,47 | 0,55% | 126,00 |
| 17.10.2024 | 81,75 | 83,01 | 81,75 | 83,01 | 2,30% | 244,00 |
| 16.10.2024 | 81,14 | 81,14 | 81,14 | 81,14 | 0,35% | 1,00 |
| 15.10.2024 | 81,33 | 81,33 | 80,57 | 80,86 | 0,21% | 48,00 |
| 14.10.2024 | 78,73 | 80,69 | 78,73 | 80,69 | 3,36% | 110,00 |
| 11.10.2024 | 78,07 | 78,07 | 78,07 | 78,07 | -1,29% | 17,00 |
| 10.10.2024 | 78,30 | 79,09 | 78,25 | 79,09 | 1,76% | 319,00 |
| 09.10.2024 | 77,72 | 77,72 | 77,72 | 77,72 | 2,10% | 6,00 |
| 08.10.2024 | 76,12 | 76,12 | 76,12 | 76,12 | -0,69% | 1,00 |
| 07.10.2024 | 77,50 | 77,50 | 76,30 | 76,65 | -0,45% | 11,00 |
| 04.10.2024 | 77,00 | 77,00 | 77,00 | 77,00 | 1,97% | 37,00 |
| 03.10.2024 | 75,99 | 75,99 | 75,37 | 75,51 | 0,01% | 72,00 |
| 02.10.2024 | 75,50 | 75,50 | 75,50 | 75,50 | -0,28% | 40,00 |
| 01.10.2024 | 75,72 | 75,72 | 75,71 | 75,71 | 2,50% | 18,00 |
| 30.09.2024 | 73,86 | 73,86 | 73,86 | 73,86 | -1,44% | 1,00 |
| 27.09.2024 | 74,41 | 74,94 | 74,41 | 74,94 | 0,86% | 35,00 |
| 26.09.2024 | 74,30 | 74,30 | 74,30 | 74,30 | 1,36% | 10,00 |
| 25.09.2024 | 75,64 | 75,64 | 73,19 | 73,30 | -2,27% | 170,00 |
| 24.09.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -1,08% | 25,00 |
| 23.09.2024 | 76,52 | 76,52 | 75,82 | 75,82 | 1,38% | 7,00 |
| 20.09.2024 | 74,79 | 74,79 | 74,79 | 74,79 | -1,02% | 85,00 |
| 19.09.2024 | 75,27 | 75,56 | 75,27 | 75,56 | -0,18% | 212,00 |
| 18.09.2024 | 77,14 | 77,14 | 75,70 | 75,70 | -0,72% | 208,00 |
| 16.09.2024 | 75,88 | 76,25 | 75,31 | 76,25 | 1,32% | 159,00 |
| 13.09.2024 | 75,26 | 75,26 | 75,26 | 75,26 | -0,33% | 4,00 |
| 12.09.2024 | 75,41 | 75,51 | 75,41 | 75,51 | -0,57% | 100,00 |
| 11.09.2024 | 75,94 | 75,94 | 75,94 | 75,94 | 1,25% | 40,00 |
| 10.09.2024 | 74,00 | 75,00 | 73,65 | 75,00 | 0,35% | 216,00 |
| 09.09.2024 | 74,43 | 74,74 | 73,99 | 74,74 | 0,15% | 41,00 |
| 06.09.2024 | 73,37 | 74,63 | 73,37 | 74,63 | -0,67% | 42,00 |
| 04.09.2024 | 75,13 | 75,13 | 75,13 | 75,13 | -0,21% | 100,00 |
| 03.09.2024 | 74,04 | 75,29 | 73,20 | 75,29 | 0,52% | 260,00 |
| 02.09.2024 | 74,90 | 74,90 | 74,90 | 74,90 | 1,50% | 2,00 |
| 30.08.2024 | 73,02 | 73,79 | 73,02 | 73,79 | 0,09% | 23,00 |
| 29.08.2024 | 73,01 | 73,72 | 72,64 | 73,72 | 0,85% | 797,00 |
| 28.08.2024 | 73,36 | 73,36 | 73,10 | 73,10 | -0,07% | 66,00 |
| 27.08.2024 | 72,48 | 73,15 | 72,48 | 73,15 | 1,41% | 505,00 |
| 26.08.2024 | 72,13 | 72,13 | 72,13 | 72,13 | 1,71% | 80,00 |
| 23.08.2024 | 71,41 | 71,41 | 70,50 | 70,92 | 0,11% | 27,00 |
| 22.08.2024 | 71,10 | 71,33 | 70,84 | 70,84 | -1,50% | 408,00 |
| 20.08.2024 | 71,92 | 71,92 | 71,92 | 71,92 | 0,59% | 19,00 |
| 19.08.2024 | 72,02 | 72,02 | 71,50 | 71,50 | -0,39% | 27,00 |
| 16.08.2024 | 71,81 | 71,81 | 71,78 | 71,78 | 0,53% | 110,00 |
| 15.08.2024 | 70,61 | 72,30 | 70,61 | 71,40 | 0,61% | 341,00 |
| 14.08.2024 | 71,30 | 71,30 | 70,89 | 70,97 | -0,21% | 370,00 |
| 13.08.2024 | 70,22 | 71,17 | 70,22 | 71,12 | 1,89% | 157,00 |
| 12.08.2024 | 71,60 | 71,60 | 69,77 | 69,80 | 0,27% | 317,00 |
| 09.08.2024 | 69,61 | 69,61 | 69,61 | 69,61 | 0,69% | 30,00 |
| 08.08.2024 | 69,13 | 69,13 | 69,13 | 69,13 | -2,36% | 1,00 |
| 07.08.2024 | 70,80 | 70,80 | 70,80 | 70,80 | -0,13% | 2,00 |
| 06.08.2024 | 70,89 | 70,89 | 70,89 | 70,89 | 5,66% | 30,00 |
| 05.08.2024 | 66,73 | 67,40 | 66,73 | 67,09 | -0,70% | 341,00 |
| 02.08.2024 | 70,00 | 72,11 | 67,56 | 67,56 | -3,44% | 1.211,00 |
| 01.08.2024 | 71,60 | 71,60 | 69,97 | 69,97 | -0,13% | 12,00 |
| 31.07.2024 | 70,06 | 70,06 | 70,06 | 70,06 | -1,10% | 30,00 |
| 30.07.2024 | 70,84 | 70,84 | 70,84 | 70,84 | 1,55% | 93,00 |
| 29.07.2024 | 69,76 | 69,76 | 69,76 | 69,76 | -0,57% | 13,00 |
| 26.07.2024 | 70,16 | 70,16 | 70,16 | 70,16 | 0,65% | 170,00 |
| 25.07.2024 | 69,01 | 69,71 | 68,92 | 69,71 | 2,02% | 208,00 |
| 24.07.2024 | 68,63 | 68,63 | 68,33 | 68,33 | -1,39% | 125,00 |
| 23.07.2024 | 69,75 | 69,75 | 69,09 | 69,29 | 1,02% | 234,00 |
| 22.07.2024 | 68,59 | 68,59 | 68,59 | 68,59 | -0,72% | 56,00 |
| 19.07.2024 | 69,09 | 69,09 | 69,09 | 69,09 | -1,38% | 2,00 |
| 18.07.2024 | 70,06 | 70,06 | 70,06 | 70,06 | -0,07% | 50,00 |
| 17.07.2024 | 71,19 | 71,19 | 70,11 | 70,11 | -0,61% | 213,00 |
| 16.07.2024 | 70,54 | 70,54 | 70,54 | 70,54 | 0,56% | 30,00 |
| 15.07.2024 | 70,46 | 70,46 | 70,00 | 70,15 | 0,21% | 57,00 |
| 12.07.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,97% | 15,00 |
| 11.07.2024 | 69,33 | 69,33 | 69,33 | 69,33 | 2,85% | 10,00 |
| 10.07.2024 | 67,41 | 67,41 | 67,41 | 67,41 | -1,68% | 125,00 |
| 09.07.2024 | 68,48 | 68,56 | 68,48 | 68,56 | -2,39% | 21,00 |
| 08.07.2024 | 70,24 | 70,24 | 70,24 | 70,24 | 0,43% | 2,00 |
| 03.07.2024 | 69,66 | 69,94 | 69,66 | 69,94 | 0,82% | 168,00 |
| 02.07.2024 | 68,10 | 69,37 | 68,10 | 69,37 | -0,46% | 168,00 |
| 01.07.2024 | 70,89 | 70,89 | 69,69 | 69,69 | -0,37% | 3,00 |
| 28.06.2024 | 69,94 | 69,95 | 69,94 | 69,95 | 0,97% | 40,00 |
| 27.06.2024 | 69,28 | 69,28 | 69,28 | 69,28 | -2,42% | 10,00 |
| 26.06.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,18% | 143,00 |
| 24.06.2024 | 71,55 | 71,63 | 70,87 | 70,87 | -0,74% | 10,00 |
| 20.06.2024 | 71,19 | 71,40 | 71,19 | 71,40 | 0,08% | 218,00 |
| 18.06.2024 | 70,36 | 71,34 | 70,36 | 71,34 | 1,54% | 211,00 |
| 17.06.2024 | 72,27 | 72,27 | 70,26 | 70,26 | -0,73% | 131,00 |
| 14.06.2024 | 72,33 | 72,49 | 70,78 | 70,78 | 1,11% | 217,00 |
| 13.06.2024 | 70,88 | 70,88 | 69,90 | 70,00 | -1,92% | 41,00 |
| 12.06.2024 | 71,20 | 71,37 | 71,20 | 71,37 | 0,48% | 53,00 |
| 11.06.2024 | 71,03 | 71,03 | 71,03 | 71,03 | -0,46% | 30,00 |
| 10.06.2024 | 72,46 | 72,46 | 71,36 | 71,36 | -0,17% | 71,00 |
| 07.06.2024 | 70,83 | 71,48 | 69,47 | 71,48 | 2,09% | 34,00 |
| 06.06.2024 | 70,02 | 70,02 | 70,02 | 70,02 | 0,04% | 40,00 |
| 05.06.2024 | 69,42 | 69,99 | 69,42 | 69,99 | -0,95% | 131,00 |