28,805€
-2,39%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 29,71 | 29,71 | 28,52 | 28,69 | -2,78% | 432,00 |
| 01.10.2026 | 29,40 | 30,04 | 29,37 | 29,51 | 1,51% | 1.057,00 |
| 30.09.2026 | 29,33 | 29,33 | 29,00 | 29,07 | -0,82% | 617,00 |
| 29.09.2026 | 30,42 | 30,53 | 29,31 | 29,31 | -3,87% | 801,00 |
| 28.09.2026 | 30,57 | 30,57 | 30,49 | 30,49 | -2,12% | 75,00 |
| 25.09.2026 | 30,86 | 31,17 | 30,86 | 31,15 | 1,47% | 240,00 |
| 24.09.2026 | 30,62 | 30,70 | 30,55 | 30,70 | 0,46% | 559,00 |
| 23.09.2026 | 30,95 | 31,01 | 30,40 | 30,56 | 0,20% | 843,00 |
| 22.09.2026 | 31,15 | 31,25 | 30,50 | 30,50 | -1,74% | 221,00 |
| 21.09.2026 | 31,04 | 31,04 | 31,04 | 31,04 | 0,16% | 75,00 |
| 18.09.2026 | 32,06 | 32,06 | 30,99 | 30,99 | -3,40% | 6.698,00 |
| 17.09.2026 | 32,59 | 32,59 | 31,84 | 32,08 | -1,35% | 128,00 |
| 16.09.2026 | 32,22 | 32,52 | 32,00 | 32,52 | 0,62% | 350,00 |
| 15.09.2026 | 32,96 | 33,03 | 32,32 | 32,32 | -5,99% | 270,00 |
| 14.09.2026 | 33,20 | 34,38 | 33,05 | 34,38 | 5,01% | 125,00 |
| 11.09.2026 | 33,21 | 33,21 | 32,48 | 32,74 | -0,30% | 394,00 |
| 10.09.2026 | 33,31 | 33,31 | 32,77 | 32,84 | -1,11% | 70,00 |
| 09.09.2026 | 33,64 | 33,64 | 33,21 | 33,21 | -3,12% | 97,00 |
| 08.09.2026 | 35,54 | 35,54 | 34,28 | 34,28 | -4,75% | 84,00 |
| 07.09.2026 | 35,99 | 35,99 | 35,99 | 35,99 | -0,53% | 12,00 |
| 03.09.2026 | 36,37 | 36,37 | 35,76 | 36,18 | 3,55% | 156,00 |
| 02.09.2026 | 35,46 | 35,46 | 34,94 | 34,94 | -0,09% | 6,00 |
| 01.09.2026 | 35,43 | 35,43 | 34,97 | 34,97 | -0,77% | 69,00 |
| 31.08.2026 | 35,40 | 35,94 | 35,24 | 35,24 | -1,51% | 183,00 |
| 28.08.2026 | 35,11 | 35,91 | 35,11 | 35,78 | 3,17% | 348,00 |
| 27.08.2026 | 34,68 | 34,68 | 34,68 | 34,68 | -0,46% | 40,00 |
| 26.08.2026 | 34,84 | 34,84 | 34,84 | 34,84 | 1,10% | 15,00 |
| 25.08.2026 | 35,83 | 35,86 | 34,46 | 34,46 | -2,79% | 976,00 |
| 24.08.2026 | 35,74 | 36,13 | 35,45 | 35,45 | 0,54% | 1.267,00 |
| 21.08.2026 | 34,73 | 35,68 | 34,73 | 35,26 | 1,09% | 484,00 |
| 20.08.2026 | 35,04 | 35,04 | 34,88 | 34,88 | 0,20% | 174,00 |
| 19.08.2026 | 35,57 | 36,03 | 34,81 | 34,81 | -1,94% | 560,00 |
| 18.08.2026 | 35,85 | 35,85 | 35,50 | 35,50 | -2,28% | 201,00 |
| 17.08.2026 | 36,77 | 37,22 | 36,33 | 36,33 | -2,13% | 527,00 |
| 14.08.2026 | 37,89 | 37,89 | 37,12 | 37,12 | 0,54% | 663,00 |
| 13.08.2026 | 36,75 | 36,92 | 36,75 | 36,92 | -1,10% | 8,00 |
| 11.08.2026 | 37,33 | 37,33 | 37,33 | 37,33 | 2,89% | 35,00 |
| 10.08.2026 | 36,76 | 37,26 | 36,28 | 36,28 | -1,81% | 70,00 |
| 07.08.2026 | 37,41 | 37,41 | 36,89 | 36,95 | -0,38% | 12,00 |
| 06.08.2026 | 37,47 | 37,47 | 37,09 | 37,09 | -0,54% | 114,00 |
| 05.08.2026 | 37,54 | 37,54 | 37,29 | 37,29 | 1,22% | 142,00 |
| 04.08.2026 | 38,82 | 38,82 | 33,62 | 36,84 | -6,40% | 2.814,00 |
| 03.08.2026 | 39,01 | 39,84 | 39,01 | 39,36 | 0,46% | 36,00 |
| 31.07.2026 | 39,18 | 39,18 | 39,18 | 39,18 | -3,90% | 135,00 |
| 29.07.2026 | 39,16 | 40,77 | 39,16 | 40,77 | 6,81% | 150,00 |
| 27.07.2026 | 36,96 | 38,17 | 36,50 | 38,17 | 4,40% | 138,00 |
| 24.07.2026 | 35,62 | 36,69 | 35,62 | 36,56 | 2,73% | 348,00 |
| 23.07.2026 | 35,59 | 35,59 | 35,59 | 35,59 | 0,25% | 1,00 |
| 22.07.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -2,71% | 50,00 |
| 21.07.2026 | 36,49 | 36,49 | 36,49 | 36,49 | -1,54% | 135,00 |
| 20.07.2026 | 37,07 | 37,07 | 37,06 | 37,06 | 1,17% | 2,00 |
| 17.07.2026 | 37,08 | 37,08 | 36,63 | 36,63 | 1,16% | 44,00 |
| 15.07.2026 | 36,28 | 36,91 | 36,21 | 36,21 | 1,09% | 91,00 |
| 14.07.2026 | 35,73 | 35,82 | 35,73 | 35,82 | -1,92% | 292,00 |
| 13.07.2026 | 36,52 | 36,52 | 36,52 | 36,52 | 3,66% | 50,00 |
| 09.07.2026 | 35,24 | 35,24 | 35,23 | 35,23 | -4,50% | 94,00 |
| 08.07.2026 | 36,89 | 36,89 | 36,89 | 36,89 | -2,28% | 1,00 |
| 07.07.2026 | 36,44 | 37,83 | 36,44 | 37,75 | 4,89% | 89,00 |
| 06.07.2026 | 36,42 | 36,42 | 35,99 | 35,99 | -2,28% | 19,00 |
| 03.07.2026 | 36,85 | 36,85 | 36,83 | 36,83 | 0,79% | 26,00 |
| 02.07.2026 | 36,03 | 36,54 | 36,03 | 36,54 | 2,18% | 40,00 |
| 01.07.2026 | 34,23 | 36,04 | 34,23 | 35,76 | 6,27% | 1.463,00 |
| 30.06.2026 | 33,65 | 33,65 | 33,65 | 33,65 | -1,87% | 150,00 |
| 29.06.2026 | 34,29 | 34,29 | 34,29 | 34,29 | 2,57% | 30,00 |
| 26.06.2026 | 33,09 | 33,43 | 32,99 | 33,43 | -3,55% | 251,00 |
| 25.06.2026 | 34,66 | 34,66 | 34,66 | 34,66 | 2,12% | 70,00 |
| 24.06.2026 | 34,31 | 34,31 | 33,94 | 33,94 | 2,04% | 60,00 |
| 23.06.2026 | 33,00 | 33,26 | 33,00 | 33,26 | 1,31% | 91,00 |
| 22.06.2026 | 33,64 | 33,90 | 32,83 | 32,83 | -2,06% | 325,00 |
| 19.06.2026 | 33,54 | 33,54 | 33,52 | 33,52 | 0,39% | 294,00 |
| 18.06.2026 | 33,91 | 33,91 | 33,39 | 33,39 | -2,23% | 51,00 |
| 17.06.2026 | 34,31 | 34,31 | 34,02 | 34,15 | 0,29% | 127,00 |
| 16.06.2026 | 33,90 | 34,05 | 33,43 | 34,05 | 1,52% | 22,00 |
| 15.06.2026 | 34,35 | 34,35 | 33,53 | 33,54 | 0,27% | 90,00 |
| 12.06.2026 | 33,07 | 33,55 | 33,07 | 33,45 | 0,18% | 160,00 |
| 11.06.2026 | 33,29 | 33,39 | 33,00 | 33,39 | -0,92% | 400,00 |
| 10.06.2026 | 34,31 | 34,31 | 33,70 | 33,70 | -2,46% | 611,00 |
| 09.06.2026 | 34,00 | 34,59 | 34,00 | 34,55 | 0,38% | 114,00 |
| 08.06.2026 | 35,74 | 35,74 | 34,32 | 34,42 | -2,44% | 478,00 |
| 05.06.2026 | 35,42 | 35,42 | 35,28 | 35,28 | 1,18% | 170,00 |
| 03.06.2026 | 35,86 | 35,86 | 34,87 | 34,87 | -4,57% | 131,00 |
| 02.06.2026 | 36,06 | 36,54 | 36,06 | 36,54 | -1,98% | 324,00 |
| 01.06.2026 | 37,22 | 37,28 | 36,43 | 37,28 | 2,05% | 127,00 |
| 29.05.2026 | 36,53 | 36,53 | 36,53 | 36,53 | 0,86% | 2,00 |
| 27.05.2026 | 36,01 | 36,22 | 36,01 | 36,22 | -3,80% | 152,00 |
| 26.05.2026 | 37,45 | 37,65 | 37,45 | 37,65 | 0,40% | 7,00 |
| 25.05.2026 | 38,01 | 38,01 | 37,50 | 37,50 | 0,00% | 82,00 |
| 22.05.2026 | 37,50 | 37,50 | 37,50 | 37,50 | 2,10% | 100,00 |
| 21.05.2026 | 36,76 | 36,76 | 36,73 | 36,73 | -2,73% | 41,00 |
| 20.05.2026 | 37,76 | 37,76 | 37,76 | 37,76 | 1,48% | 30,00 |
| 19.05.2026 | 37,01 | 37,90 | 36,95 | 37,21 | 0,73% | 1.380,00 |
| 18.05.2026 | 36,94 | 36,94 | 36,94 | 36,94 | 3,62% | 550,00 |
| 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 |