46,400€
-1,69%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 47,20 | 47,30 | 46,30 | 46,40 | -1,69% | - |
| 29.04.2024 | 47,00 | 48,10 | 47,00 | 47,20 | 0,43% | - |
| 26.04.2024 | 46,40 | 47,50 | 46,40 | 47,00 | 1,08% | 150,00 |
| 25.04.2024 | 47,40 | 47,40 | 45,50 | 46,50 | -1,90% | - |
| 24.04.2024 | 47,50 | 47,70 | 46,90 | 47,40 | 0,00% | 212,00 |
| 23.04.2024 | 46,40 | 47,50 | 46,10 | 47,40 | 2,16% | - |
| 22.04.2024 | 45,80 | 46,70 | 45,70 | 46,40 | 1,31% | 4,00 |
| 19.04.2024 | 44,70 | 45,90 | 44,10 | 45,80 | 2,46% | - |
| 18.04.2024 | 43,90 | 44,70 | 43,70 | 44,70 | 1,59% | - |
| 17.04.2024 | 44,40 | 44,70 | 43,90 | 44,00 | -1,12% | - |
| 16.04.2024 | 45,30 | 45,70 | 44,30 | 44,50 | -1,77% | 239,00 |
| 15.04.2024 | 45,40 | 46,30 | 44,90 | 45,30 | -0,88% | - |
| 12.04.2024 | 45,20 | 46,10 | 44,90 | 45,70 | 0,88% | - |
| 11.04.2024 | 45,40 | 45,90 | 44,50 | 45,30 | 0,67% | 40,00 |
| 10.04.2024 | 48,60 | 48,70 | 44,30 | 45,00 | -7,41% | - |
| 09.04.2024 | 48,80 | 49,10 | 48,50 | 48,60 | -0,41% | - |
| 08.04.2024 | 48,40 | 48,90 | 48,30 | 48,80 | 0,83% | 4,00 |
| 05.04.2024 | 48,20 | 48,70 | 47,60 | 48,40 | 0,41% | 160,00 |
| 04.04.2024 | 48,60 | 49,70 | 47,90 | 48,20 | -1,03% | - |
| 03.04.2024 | 48,30 | 48,90 | 47,90 | 48,70 | 0,83% | - |
| 02.04.2024 | 49,20 | 49,30 | 48,10 | 48,30 | -1,91% | - |
| 28.03.2024 | 48,01 | 49,54 | 47,97 | 49,24 | 2,60% | 50,00 |
| 27.03.2024 | 47,22 | 48,00 | 47,21 | 47,99 | 1,34% | - |
| 26.03.2024 | 47,41 | 47,56 | 47,02 | 47,36 | -0,22% | - |
| 25.03.2024 | 47,54 | 48,15 | 46,95 | 47,46 | -0,65% | - |
| 22.03.2024 | 47,88 | 48,62 | 47,67 | 47,77 | -0,93% | - |
| 21.03.2024 | 46,70 | 48,43 | 46,70 | 48,22 | 3,28% | - |
| 20.03.2024 | 45,14 | 46,85 | 45,14 | 46,69 | 2,41% | - |
| 19.03.2024 | 45,00 | 45,62 | 44,97 | 45,59 | 1,51% | - |
| 18.03.2024 | 44,78 | 45,62 | 44,78 | 44,91 | -0,77% | - |
| 15.03.2024 | 45,52 | 45,95 | 45,03 | 45,26 | -0,53% | - |
| 14.03.2024 | 46,86 | 46,89 | 45,29 | 45,50 | -2,96% | 25,00 |
| 13.03.2024 | 46,43 | 46,93 | 46,28 | 46,89 | 1,06% | - |
| 12.03.2024 | 46,86 | 46,89 | 45,98 | 46,40 | -0,66% | - |
| 11.03.2024 | 45,72 | 46,74 | 45,72 | 46,71 | 1,28% | - |
| 08.03.2024 | 46,98 | 47,07 | 45,86 | 46,12 | -1,75% | - |
| 07.03.2024 | 47,70 | 48,45 | 46,75 | 46,94 | -1,63% | - |
| 06.03.2024 | 47,36 | 47,83 | 47,18 | 47,72 | 0,63% | - |
| 05.03.2024 | 47,03 | 47,78 | 46,75 | 47,42 | 0,70% | - |
| 04.03.2024 | 46,52 | 47,93 | 46,30 | 47,09 | 0,99% | - |
| 01.03.2024 | 46,81 | 47,05 | 46,43 | 46,63 | -0,38% | - |
| 29.02.2024 | 45,86 | 46,90 | 45,65 | 46,81 | 2,03% | - |
| 28.02.2024 | 46,19 | 46,28 | 45,75 | 45,88 | -0,67% | - |
| 27.02.2024 | 45,61 | 46,21 | 45,54 | 46,19 | 1,24% | 2,00 |
| 26.02.2024 | 46,51 | 46,51 | 45,31 | 45,63 | -1,39% | - |
| 23.02.2024 | 46,20 | 46,67 | 45,90 | 46,27 | -0,05% | - |
| 22.02.2024 | 48,82 | 49,13 | 45,96 | 46,30 | -5,33% | 175,00 |
| 21.02.2024 | 48,23 | 49,34 | 47,50 | 48,90 | 1,35% | 4,00 |
| 20.02.2024 | 48,60 | 48,60 | 47,89 | 48,25 | -0,72% | - |
| 19.02.2024 | 48,61 | 48,70 | 48,58 | 48,60 | -0,06% | - |
| 16.02.2024 | 48,85 | 49,21 | 48,42 | 48,63 | -0,57% | 15,00 |
| 15.02.2024 | 48,48 | 49,12 | 48,31 | 48,91 | 1,26% | - |
| 14.02.2024 | 47,68 | 48,57 | 47,62 | 48,30 | 1,53% | - |
| 13.02.2024 | 48,24 | 48,26 | 47,00 | 47,57 | -1,37% | - |
| 12.02.2024 | 47,61 | 48,58 | 47,38 | 48,23 | 1,30% | - |
| 09.02.2024 | 47,26 | 47,62 | 46,75 | 47,61 | 0,68% | 2,00 |
| 08.02.2024 | 46,68 | 47,36 | 46,36 | 47,29 | 1,29% | - |
| 07.02.2024 | 46,56 | 47,03 | 46,25 | 46,69 | 0,34% | - |
| 06.02.2024 | 46,22 | 46,78 | 46,16 | 46,53 | 0,71% | - |
| 05.02.2024 | 47,00 | 47,19 | 45,62 | 46,20 | -1,66% | - |
| 02.02.2024 | 46,58 | 47,34 | 46,46 | 46,98 | 0,88% | - |
| 01.02.2024 | 46,25 | 46,77 | 45,28 | 46,57 | 0,50% | - |
| 31.01.2024 | 47,11 | 47,23 | 46,27 | 46,34 | -1,40% | - |
| 30.01.2024 | 46,70 | 47,05 | 46,40 | 47,00 | 0,51% | - |
| 29.01.2024 | 46,04 | 46,80 | 45,95 | 46,76 | 1,56% | - |
| 26.01.2024 | 45,88 | 46,23 | 45,46 | 46,04 | 0,39% | - |
| 25.01.2024 | 45,51 | 45,97 | 45,17 | 45,86 | 0,64% | - |
| 24.01.2024 | 45,19 | 45,66 | 44,98 | 45,57 | 0,62% | - |
| 23.01.2024 | 45,78 | 45,87 | 45,11 | 45,29 | -0,94% | - |
| 22.01.2024 | 44,97 | 45,86 | 44,84 | 45,72 | 2,12% | - |
| 19.01.2024 | 44,29 | 44,95 | 43,87 | 44,77 | 0,88% | - |
| 18.01.2024 | 44,51 | 44,76 | 44,03 | 44,38 | -0,25% | - |
| 17.01.2024 | 44,96 | 45,02 | 44,20 | 44,49 | -0,98% | - |
| 16.01.2024 | 45,52 | 45,76 | 44,62 | 44,93 | -1,30% | 10,00 |
| 15.01.2024 | 45,35 | 45,57 | 45,35 | 45,52 | -0,07% | 4,00 |
| 12.01.2024 | 45,23 | 45,59 | 44,90 | 45,55 | 0,64% | - |
| 11.01.2024 | 45,19 | 45,39 | 44,43 | 45,26 | 0,22% | 7,00 |
| 10.01.2024 | 44,81 | 45,25 | 44,50 | 45,16 | 1,12% | - |
| 09.01.2024 | 44,93 | 45,00 | 43,54 | 44,66 | -0,65% | - |
| 08.01.2024 | 44,72 | 45,04 | 44,36 | 44,95 | 0,88% | - |
| 05.01.2024 | 43,90 | 44,83 | 43,67 | 44,56 | 1,39% | - |
| 04.01.2024 | 43,95 | 44,59 | 43,78 | 43,95 | -0,23% | - |
| 03.01.2024 | 45,31 | 45,44 | 43,97 | 44,05 | -2,76% | - |
| 02.01.2024 | 46,47 | 46,47 | 45,12 | 45,30 | -2,52% | 34,00 |
| 29.12.2023 | 46,38 | 46,53 | 46,35 | 46,47 | -0,02% | - |
| 28.12.2023 | 45,79 | 46,52 | 45,69 | 46,48 | 1,35% | 20,00 |
| 27.12.2023 | 45,56 | 46,18 | 45,53 | 45,86 | 0,61% | - |
| 22.12.2023 | 44,95 | 45,63 | 44,74 | 45,58 | 1,13% | - |
| 21.12.2023 | 44,96 | 45,27 | 44,46 | 45,07 | 0,07% | - |
| 20.12.2023 | 45,18 | 45,89 | 44,97 | 45,04 | -0,16% | - |
| 19.12.2023 | 43,93 | 45,19 | 43,93 | 45,11 | 1,85% | 16,00 |
| 18.12.2023 | 44,66 | 44,66 | 43,91 | 44,29 | -0,70% | - |
| 15.12.2023 | 43,69 | 44,89 | 43,69 | 44,60 | 1,66% | 11,00 |
| 14.12.2023 | 44,14 | 44,36 | 43,52 | 43,87 | -0,86% | - |
| 13.12.2023 | 43,60 | 44,28 | 43,16 | 44,25 | 1,56% | - |
| 12.12.2023 | 43,80 | 44,24 | 43,52 | 43,57 | -0,34% | - |
| 11.12.2023 | 43,19 | 43,96 | 43,19 | 43,72 | 0,76% | - |
| 08.12.2023 | 43,38 | 43,77 | 43,24 | 43,39 | -0,05% | - |
| 07.12.2023 | 43,08 | 43,58 | 42,91 | 43,41 | 0,94% | 2,00 |
| 06.12.2023 | 42,64 | 43,54 | 42,47 | 43,01 | 1,12% | - |