65,765€
0,12%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 65,83 | 65,85 | 65,70 | 65,77 | 0,13% | - |
| 25.04.2024 | 65,98 | 66,58 | 65,26 | 65,69 | -0,85% | 1,00 |
| 24.04.2024 | 67,28 | 67,35 | 66,14 | 66,25 | -1,43% | 25,00 |
| 23.04.2024 | 66,90 | 67,46 | 66,23 | 67,21 | 0,40% | 105,00 |
| 22.04.2024 | 66,49 | 67,47 | 66,16 | 66,94 | 0,83% | - |
| 19.04.2024 | 65,44 | 67,14 | 65,43 | 66,39 | 1,09% | 3,00 |
| 18.04.2024 | 65,94 | 66,59 | 65,39 | 65,67 | -0,48% | 6,00 |
| 17.04.2024 | 66,76 | 67,12 | 65,82 | 65,99 | -0,67% | - |
| 16.04.2024 | 66,51 | 67,23 | 66,17 | 66,43 | -0,13% | 20,00 |
| 15.04.2024 | 66,84 | 68,02 | 66,11 | 66,52 | -0,17% | 29,00 |
| 12.04.2024 | 67,38 | 67,81 | 66,43 | 66,63 | -1,05% | 30,00 |
| 11.04.2024 | 67,59 | 68,24 | 66,80 | 67,34 | -0,44% | - |
| 10.04.2024 | 68,04 | 68,41 | 66,78 | 67,63 | -0,68% | 30,00 |
| 09.04.2024 | 67,29 | 68,16 | 66,96 | 68,09 | 0,98% | 206,00 |
| 08.04.2024 | 66,79 | 67,85 | 65,44 | 67,43 | 0,86% | 1.040,00 |
| 05.04.2024 | 66,47 | 67,19 | 66,27 | 66,86 | 0,71% | - |
| 04.04.2024 | 67,05 | 67,89 | 66,39 | 66,39 | -0,93% | 33,00 |
| 03.04.2024 | 68,27 | 68,43 | 66,99 | 67,01 | -2,10% | 310,00 |
| 02.04.2024 | 67,75 | 68,58 | 66,74 | 68,44 | -0,42% | 179,00 |
| 28.03.2024 | 67,83 | 69,29 | 67,40 | 68,73 | 1,30% | 16,00 |
| 27.03.2024 | 66,93 | 67,95 | 66,74 | 67,85 | 1,60% | 4,00 |
| 26.03.2024 | 65,56 | 66,78 | 65,49 | 66,78 | 1,77% | 250,00 |
| 25.03.2024 | 65,14 | 65,84 | 64,04 | 65,62 | 0,37% | 140,00 |
| 22.03.2024 | 66,65 | 66,88 | 65,38 | 65,38 | -1,76% | 51,00 |
| 21.03.2024 | 64,81 | 66,64 | 64,43 | 66,55 | 2,80% | 191,00 |
| 20.03.2024 | 64,26 | 65,13 | 64,12 | 64,74 | 0,67% | 140,00 |
| 19.03.2024 | 63,77 | 64,44 | 63,30 | 64,31 | 0,89% | 100,00 |
| 18.03.2024 | 63,53 | 64,12 | 62,87 | 63,74 | 0,41% | 4,00 |
| 15.03.2024 | 62,69 | 63,96 | 62,24 | 63,48 | 1,47% | 83,00 |
| 14.03.2024 | 63,10 | 63,24 | 62,26 | 62,56 | -0,68% | 502,00 |
| 13.03.2024 | 63,42 | 64,03 | 62,38 | 62,99 | -1,05% | 168,00 |
| 12.03.2024 | 63,83 | 64,60 | 63,64 | 63,66 | -0,31% | 65,00 |
| 11.03.2024 | 63,59 | 64,14 | 63,14 | 63,86 | 0,31% | 66,00 |
| 08.03.2024 | 63,16 | 64,31 | 62,52 | 63,66 | 0,79% | - |
| 07.03.2024 | 63,64 | 64,24 | 62,98 | 63,16 | -1,28% | 51,00 |
| 06.03.2024 | 64,23 | 64,63 | 63,73 | 63,98 | -0,40% | 361,00 |
| 05.03.2024 | 63,85 | 64,95 | 62,86 | 64,24 | 0,47% | 269,00 |
| 04.03.2024 | 63,73 | 64,40 | 63,55 | 63,94 | 0,13% | 66,00 |
| 01.03.2024 | 64,11 | 64,94 | 63,32 | 63,86 | -0,34% | 100,00 |
| 29.02.2024 | 61,67 | 64,35 | 61,54 | 64,08 | 3,74% | 20,00 |
| 28.02.2024 | 61,81 | 62,45 | 61,31 | 61,77 | 0,03% | 48,00 |
| 27.02.2024 | 62,00 | 63,06 | 60,98 | 61,75 | -0,47% | 266,00 |
| 26.02.2024 | 59,31 | 62,67 | 56,51 | 62,04 | 4,36% | 321,00 |
| 23.02.2024 | 59,28 | 59,90 | 58,83 | 59,45 | 0,13% | 4,00 |
| 22.02.2024 | 58,71 | 59,60 | 58,53 | 59,37 | 1,23% | - |
| 21.02.2024 | 58,21 | 58,75 | 57,54 | 58,65 | 0,57% | - |
| 20.02.2024 | 58,97 | 58,99 | 58,09 | 58,32 | -1,24% | - |
| 19.02.2024 | 59,09 | 59,17 | 58,50 | 59,05 | 0,07% | 47,00 |
| 16.02.2024 | 59,06 | 59,92 | 58,46 | 59,01 | -0,07% | 217,00 |
| 15.02.2024 | 58,47 | 59,24 | 58,14 | 59,05 | 1,11% | 184,00 |
| 14.02.2024 | 57,04 | 58,42 | 57,04 | 58,40 | 2,13% | 177,00 |
| 13.02.2024 | 57,84 | 58,34 | 56,36 | 57,18 | -0,97% | 67,00 |
| 12.02.2024 | 57,20 | 58,13 | 57,12 | 57,74 | 1,01% | 2,00 |
| 09.02.2024 | 56,98 | 57,58 | 56,94 | 57,16 | 0,12% | 4,00 |
| 08.02.2024 | 57,22 | 58,01 | 56,91 | 57,09 | -0,24% | - |
| 07.02.2024 | 57,30 | 57,80 | 56,49 | 57,23 | 0,02% | 25,00 |
| 06.02.2024 | 57,36 | 57,83 | 56,32 | 57,22 | -0,54% | 33,00 |
| 05.02.2024 | 57,65 | 58,14 | 57,03 | 57,53 | -0,42% | 1,00 |
| 02.02.2024 | 57,84 | 58,27 | 57,26 | 57,77 | 0,03% | 200,00 |
| 01.02.2024 | 57,69 | 58,73 | 56,76 | 57,75 | 0,17% | 181,00 |
| 31.01.2024 | 58,37 | 58,94 | 56,72 | 57,65 | -0,93% | 444,00 |
| 30.01.2024 | 59,09 | 59,50 | 57,66 | 58,19 | -0,82% | 4,00 |
| 29.01.2024 | 58,50 | 59,12 | 58,19 | 58,67 | 0,27% | 37,00 |
| 26.01.2024 | 57,26 | 58,79 | 57,11 | 58,51 | 1,85% | 209,00 |
| 25.01.2024 | 56,23 | 57,53 | 55,57 | 57,45 | 2,42% | 40,00 |
| 24.01.2024 | 55,69 | 56,11 | 54,87 | 56,09 | 0,72% | 139,00 |
| 23.01.2024 | 56,64 | 57,74 | 55,67 | 55,69 | -2,14% | 134,00 |
| 22.01.2024 | 54,94 | 56,95 | 54,91 | 56,91 | 3,60% | 70,00 |
| 19.01.2024 | 54,21 | 55,17 | 53,89 | 54,93 | 1,14% | 6,00 |
| 18.01.2024 | 54,84 | 55,50 | 53,63 | 54,31 | -1,20% | 88,00 |
| 17.01.2024 | 56,13 | 56,45 | 54,85 | 54,97 | -2,26% | 28,00 |
| 16.01.2024 | 56,41 | 57,13 | 55,93 | 56,24 | -0,27% | - |
| 15.01.2024 | 56,39 | 56,94 | 55,86 | 56,39 | -0,04% | 2,00 |
| 12.01.2024 | 56,75 | 57,27 | 56,22 | 56,41 | -0,69% | - |
| 11.01.2024 | 56,96 | 57,78 | 56,23 | 56,80 | -0,33% | 300,00 |
| 10.01.2024 | 56,82 | 57,12 | 56,37 | 56,99 | 0,11% | 22,00 |
| 09.01.2024 | 57,76 | 59,27 | 56,81 | 56,93 | -1,49% | 388,00 |
| 08.01.2024 | 55,89 | 58,01 | 55,81 | 57,79 | 3,07% | 256,00 |
| 05.01.2024 | 55,38 | 56,28 | 54,92 | 56,07 | 1,12% | 2,00 |
| 04.01.2024 | 55,15 | 55,73 | 54,92 | 55,45 | 0,58% | - |
| 03.01.2024 | 55,59 | 55,76 | 54,95 | 55,13 | -1,11% | 20,00 |
| 02.01.2024 | 54,47 | 56,15 | 54,42 | 55,75 | 1,38% | 130,00 |
| 29.12.2023 | 54,96 | 55,07 | 54,74 | 54,99 | 0,15% | - |
| 28.12.2023 | 54,38 | 55,05 | 53,74 | 54,91 | 0,99% | 287,00 |
| 27.12.2023 | 54,62 | 55,10 | 54,11 | 54,37 | -0,07% | 11,00 |
| 22.12.2023 | 54,13 | 54,77 | 53,95 | 54,41 | 0,33% | 4,00 |
| 21.12.2023 | 53,95 | 54,28 | 53,46 | 54,23 | 0,63% | 5,00 |
| 20.12.2023 | 54,66 | 54,83 | 53,85 | 53,89 | -1,25% | - |
| 19.12.2023 | 54,94 | 55,00 | 54,36 | 54,57 | -0,84% | 50,00 |
| 18.12.2023 | 54,55 | 55,35 | 54,01 | 55,03 | 0,92% | 248,00 |
| 15.12.2023 | 54,98 | 55,72 | 54,21 | 54,53 | -0,58% | 207,00 |
| 14.12.2023 | 55,18 | 56,36 | 54,08 | 54,85 | -0,62% | 1,00 |
| 13.12.2023 | 53,67 | 55,20 | 52,95 | 55,19 | 3,06% | 24,00 |
| 12.12.2023 | 54,51 | 54,81 | 53,36 | 53,55 | -1,83% | 91,00 |
| 11.12.2023 | 54,76 | 55,46 | 54,47 | 54,55 | -0,40% | 108,00 |
| 08.12.2023 | 54,64 | 55,30 | 54,19 | 54,77 | 0,33% | 10,00 |
| 07.12.2023 | 54,24 | 54,72 | 54,00 | 54,59 | -0,22% | 83,00 |
| 06.12.2023 | 55,26 | 56,15 | 54,51 | 54,71 | -0,91% | 2.453,00 |
| 05.12.2023 | 55,18 | 55,62 | 54,71 | 55,21 | -0,18% | 23,00 |
| 04.12.2023 | 55,04 | 55,65 | 54,32 | 55,31 | 0,69% | 36,00 |