35,975€
-1,98%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 36,08 | 36,50 | 35,65 | 35,65 | -2,86% | 91,00 |
| 14.05.2026 | 36,19 | 36,70 | 36,19 | 36,70 | 1,38% | 985,00 |
| 12.05.2026 | 36,29 | 36,29 | 35,75 | 36,20 | 1,97% | 695,00 |
| 11.05.2026 | 37,18 | 37,19 | 35,48 | 35,50 | -3,64% | 904,00 |
| 08.05.2026 | 39,96 | 41,40 | 36,84 | 36,84 | -7,65% | 485,00 |
| 07.05.2026 | 38,93 | 40,06 | 38,81 | 39,89 | 0,94% | 219,00 |
| 06.05.2026 | 39,44 | 39,52 | 39,44 | 39,52 | -2,15% | 5,00 |
| 05.05.2026 | 43,04 | 43,04 | 40,39 | 40,39 | 0,25% | 26,00 |
| 04.05.2026 | 39,98 | 40,29 | 39,98 | 40,29 | 1,36% | 13,00 |
| 29.04.2026 | 39,75 | 39,75 | 39,75 | 39,75 | 0,25% | 40,00 |
| 28.04.2026 | 38,69 | 39,65 | 38,69 | 39,65 | 1,82% | 31,00 |
| 27.04.2026 | 38,63 | 38,94 | 38,62 | 38,94 | -1,44% | 311,00 |
| 23.04.2026 | 40,98 | 40,98 | 39,51 | 39,51 | -1,47% | 90,00 |
| 22.04.2026 | 40,10 | 40,10 | 40,10 | 40,10 | -1,72% | 40,00 |
| 21.04.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,71% | 15,00 |
| 20.04.2026 | 41,09 | 41,09 | 41,09 | 41,09 | -0,24% | 150,00 |
| 17.04.2026 | 41,63 | 41,63 | 41,19 | 41,19 | -0,68% | 130,00 |
| 15.04.2026 | 40,14 | 41,56 | 40,13 | 41,47 | 4,72% | 183,00 |
| 14.04.2026 | 39,05 | 39,88 | 39,05 | 39,60 | 1,28% | 244,00 |
| 13.04.2026 | 36,65 | 39,10 | 36,65 | 39,10 | 5,68% | 115,00 |
| 10.04.2026 | 38,43 | 38,93 | 37,00 | 37,00 | -6,33% | 237,00 |
| 09.04.2026 | 40,57 | 40,97 | 39,50 | 39,50 | -1,50% | 382,00 |
| 08.04.2026 | 40,69 | 40,69 | 40,10 | 40,10 | -0,72% | 80,00 |
| 07.04.2026 | 40,16 | 40,75 | 40,16 | 40,39 | 1,39% | 37,00 |
| 02.04.2026 | 39,17 | 40,01 | 39,17 | 39,84 | 3,09% | 174,00 |
| 01.04.2026 | 41,02 | 41,03 | 38,64 | 38,64 | -6,64% | 33,00 |
| 31.03.2026 | 41,39 | 41,39 | 41,39 | 41,39 | 1,67% | 1,00 |
| 30.03.2026 | 40,66 | 40,71 | 40,66 | 40,71 | -0,63% | 162,00 |
| 27.03.2026 | 40,31 | 40,97 | 40,31 | 40,97 | 0,66% | 108,00 |
| 26.03.2026 | 41,74 | 41,74 | 40,70 | 40,70 | -1,89% | 73,00 |
| 25.03.2026 | 41,49 | 41,49 | 41,49 | 41,49 | -4,25% | 60,00 |
| 23.03.2026 | 42,92 | 43,39 | 42,92 | 43,33 | 1,46% | 295,00 |
| 20.03.2026 | 42,70 | 42,70 | 42,70 | 42,70 | -0,91% | 70,00 |
| 19.03.2026 | 43,09 | 43,09 | 43,09 | 43,09 | 0,83% | 7,00 |
| 18.03.2026 | 42,74 | 42,74 | 42,74 | 42,74 | -2,19% | 50,00 |
| 17.03.2026 | 43,69 | 43,69 | 43,69 | 43,69 | -0,27% | 63,00 |
| 16.03.2026 | 43,86 | 43,86 | 43,49 | 43,81 | 1,15% | 418,00 |
| 13.03.2026 | 42,77 | 43,31 | 42,77 | 43,31 | 1,31% | 34,00 |
| 12.03.2026 | 42,99 | 42,99 | 42,75 | 42,75 | -2,37% | 34,00 |
| 09.03.2026 | 44,00 | 44,00 | 43,76 | 43,79 | -0,18% | 148,00 |
| 06.03.2026 | 44,29 | 44,29 | 43,87 | 43,87 | 0,85% | 300,00 |
| 05.03.2026 | 43,35 | 43,50 | 43,35 | 43,50 | 0,46% | 414,00 |
| 04.03.2026 | 43,65 | 43,65 | 43,30 | 43,30 | 1,62% | 19,00 |
| 03.03.2026 | 42,04 | 42,61 | 42,04 | 42,61 | -1,02% | 6,00 |
| 02.03.2026 | 43,19 | 43,27 | 43,01 | 43,05 | 1,50% | 13,00 |
| 27.02.2026 | 42,70 | 43,23 | 42,34 | 42,42 | -0,09% | 93,00 |
| 26.02.2026 | 41,15 | 42,70 | 41,15 | 42,46 | 2,64% | 84,00 |
| 25.02.2026 | 41,37 | 41,37 | 41,37 | 41,37 | 1,14% | 105,00 |
| 24.02.2026 | 41,08 | 41,08 | 40,90 | 40,90 | 1,10% | 118,00 |
| 23.02.2026 | 41,68 | 41,68 | 40,46 | 40,46 | -3,11% | 137,00 |
| 20.02.2026 | 41,97 | 41,97 | 41,74 | 41,76 | 2,09% | 385,00 |
| 19.02.2026 | 41,52 | 41,52 | 40,90 | 40,90 | -0,04% | 153,00 |
| 18.02.2026 | 40,57 | 40,92 | 40,57 | 40,92 | 1,88% | 621,00 |
| 17.02.2026 | 40,30 | 40,77 | 40,16 | 40,16 | 0,97% | 109,00 |
| 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 |