69,845$
-0,22%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 70,93 | 70,98 | 69,88 | 70,00 | -0,50% | 3.617.170,00 |
| 17.04.2024 | 71,01 | 71,21 | 70,10 | 70,35 | -0,50% | 2.950.684,00 |
| 16.04.2024 | 70,86 | 71,43 | 70,50 | 70,70 | -0,03% | 3.149.879,00 |
| 15.04.2024 | 72,37 | 72,44 | 70,22 | 70,72 | -0,32% | 2.316.248,00 |
| 12.04.2024 | 71,60 | 71,83 | 70,67 | 70,95 | -1,68% | 2.873.303,00 |
| 11.04.2024 | 72,75 | 72,98 | 71,67 | 72,16 | -0,65% | 3.560.982,00 |
| 10.04.2024 | 72,75 | 73,57 | 72,30 | 72,63 | -1,68% | 2.819.481,00 |
| 09.04.2024 | 73,26 | 73,99 | 73,26 | 73,87 | 1,08% | 2.798.686,00 |
| 08.04.2024 | 72,62 | 73,67 | 72,56 | 73,08 | 0,88% | 2.868.280,00 |
| 05.04.2024 | 72,14 | 72,70 | 71,69 | 72,44 | 0,75% | 2.872.229,00 |
| 04.04.2024 | 73,30 | 73,81 | 71,86 | 71,90 | -0,98% | 2.640.743,00 |
| 03.04.2024 | 73,57 | 73,57 | 72,57 | 72,61 | -1,48% | 3.473.644,00 |
| 02.04.2024 | 72,05 | 73,84 | 71,76 | 73,70 | 1,31% | 4.366.281,00 |
| 01.04.2024 | 73,84 | 74,18 | 72,67 | 72,75 | -1,93% | 3.486.839,00 |
| 28.03.2024 | 73,75 | 74,75 | 73,61 | 74,18 | 0,98% | 4.503.657,00 |
| 27.03.2024 | 73,00 | 73,58 | 72,32 | 73,46 | 1,60% | 7.273.768,00 |
| 26.03.2024 | 71,29 | 72,33 | 71,07 | 72,30 | 1,70% | 6.460.363,00 |
| 25.03.2024 | 70,66 | 71,27 | 70,50 | 71,09 | 0,81% | 4.007.648,00 |
| 22.03.2024 | 72,17 | 72,34 | 70,49 | 70,52 | -2,41% | 3.530.944,00 |
| 21.03.2024 | 70,94 | 72,36 | 70,38 | 72,26 | 2,21% | 5.869.898,00 |
| 20.03.2024 | 70,00 | 71,10 | 69,62 | 70,70 | 1,20% | 3.027.661,00 |
| 19.03.2024 | 69,41 | 70,00 | 68,97 | 69,86 | 0,81% | 3.075.439,00 |
| 18.03.2024 | 69,09 | 69,70 | 68,47 | 69,30 | 0,26% | 3.051.233,00 |
| 15.03.2024 | 67,58 | 69,67 | 67,51 | 69,12 | 1,32% | 5.771.608,00 |
| 14.03.2024 | 68,54 | 68,83 | 67,74 | 68,22 | -0,99% | 5.345.931,00 |
| 13.03.2024 | 68,92 | 70,03 | 68,70 | 68,90 | -0,93% | 4.007.919,00 |
| 12.03.2024 | 70,02 | 70,52 | 69,53 | 69,55 | -0,29% | 2.722.880,00 |
| 11.03.2024 | 69,48 | 70,07 | 68,94 | 69,75 | 0,14% | 2.507.719,00 |
| 08.03.2024 | 69,36 | 70,35 | 68,85 | 69,65 | 0,72% | 3.698.326,00 |
| 07.03.2024 | 69,89 | 70,14 | 68,86 | 69,15 | -0,97% | 2.885.196,00 |
| 06.03.2024 | 69,85 | 70,49 | 69,33 | 69,83 | 0,11% | 3.953.271,00 |
| 05.03.2024 | 69,29 | 70,52 | 69,24 | 69,75 | 0,43% | 4.243.047,00 |
| 04.03.2024 | 69,52 | 69,96 | 68,99 | 69,45 | 0,35% | 3.790.663,00 |
| 01.03.2024 | 69,25 | 69,59 | 68,62 | 69,21 | 0,03% | 6.846.199,00 |
| 29.02.2024 | 68,02 | 69,55 | 67,50 | 69,19 | 3,47% | 9.151.689,00 |
| 28.02.2024 | 66,93 | 67,67 | 66,38 | 66,87 | -0,16% | 3.711.283,00 |
| 27.02.2024 | 67,66 | 68,15 | 66,20 | 66,98 | -0,52% | 6.941.584,00 |
| 26.02.2024 | 62,79 | 68,02 | 62,63 | 67,33 | 4,74% | 9.512.067,00 |
| 23.02.2024 | 64,38 | 64,83 | 64,12 | 64,28 | 0,28% | 5.602.779,00 |
| 22.02.2024 | 63,52 | 64,50 | 63,40 | 64,10 | 1,02% | 2.841.401,00 |
| 21.02.2024 | 62,77 | 63,53 | 62,17 | 63,45 | 0,78% | 2.538.438,00 |
| 20.02.2024 | 63,09 | 63,77 | 62,92 | 62,96 | -1,08% | 2.964.530,00 |
| 16.02.2024 | 63,39 | 64,52 | 63,07 | 63,65 | 0,00% | 3.268.477,00 |
| 15.02.2024 | 62,89 | 63,86 | 62,80 | 63,65 | 1,61% | 2.915.890,00 |
| 14.02.2024 | 61,92 | 62,70 | 61,62 | 62,64 | 2,29% | 4.899.738,00 |
| 13.02.2024 | 61,52 | 61,72 | 60,39 | 61,24 | -1,73% | 3.777.239,00 |
| 12.02.2024 | 61,95 | 62,62 | 61,56 | 62,32 | 0,91% | 3.422.519,00 |
| 09.02.2024 | 61,28 | 62,11 | 61,28 | 61,76 | 0,52% | 3.294.413,00 |
| 08.02.2024 | 61,45 | 61,98 | 61,31 | 61,44 | -0,37% | 2.480.014,00 |
| 07.02.2024 | 62,01 | 62,04 | 60,84 | 61,67 | 0,08% | 2.955.151,00 |
| 06.02.2024 | 61,44 | 61,66 | 60,50 | 61,62 | -0,15% | 3.597.191,00 |
| 05.02.2024 | 61,47 | 62,14 | 61,26 | 61,71 | -0,93% | 3.001.828,00 |
| 02.02.2024 | 62,64 | 62,91 | 61,79 | 62,29 | -0,92% | 2.778.704,00 |
| 01.02.2024 | 62,51 | 63,24 | 61,55 | 62,87 | 0,98% | 4.684.154,00 |
| 31.01.2024 | 63,17 | 63,59 | 62,26 | 62,26 | -1,41% | 4.098.191,00 |
| 30.01.2024 | 63,12 | 63,42 | 62,46 | 63,15 | -0,55% | 4.985.656,00 |
| 29.01.2024 | 63,25 | 63,86 | 62,92 | 63,50 | -0,02% | 5.660.777,00 |
| 26.01.2024 | 62,06 | 63,85 | 62,06 | 63,51 | 2,02% | 5.929.764,00 |
| 25.01.2024 | 61,66 | 62,36 | 61,11 | 62,25 | 1,95% | 4.676.280,00 |
| 24.01.2024 | 60,42 | 61,11 | 59,90 | 61,06 | 1,04% | 16.353.950,00 |
| 23.01.2024 | 62,15 | 62,71 | 60,37 | 60,43 | -2,26% | 7.548.338,00 |
| 22.01.2024 | 60,41 | 61,98 | 60,32 | 61,83 | 3,29% | 8.135.538,00 |
| 19.01.2024 | 59,36 | 60,08 | 58,62 | 59,86 | 1,44% | 4.127.401,00 |
| 18.01.2024 | 59,72 | 59,85 | 58,24 | 59,01 | -1,32% | 6.111.673,00 |
| 17.01.2024 | 60,32 | 61,28 | 59,63 | 59,80 | -2,22% | 3.997.457,00 |
| 16.01.2024 | 61,25 | 61,78 | 60,82 | 61,16 | -1,02% | 4.524.029,00 |
| 12.01.2024 | 62,56 | 62,88 | 61,57 | 61,79 | -0,82% | 2.570.719,00 |
| 11.01.2024 | 62,46 | 62,66 | 61,59 | 62,30 | -0,24% | 3.960.179,00 |
| 10.01.2024 | 62,06 | 62,63 | 61,75 | 62,45 | 0,45% | 3.567.175,00 |
| 09.01.2024 | 62,97 | 63,83 | 62,08 | 62,17 | -1,86% | 4.280.788,00 |
| 08.01.2024 | 62,00 | 63,55 | 61,67 | 63,35 | 3,16% | 5.878.788,00 |
| 05.01.2024 | 60,41 | 61,83 | 60,24 | 61,41 | 1,39% | 4.634.506,00 |
| 04.01.2024 | 60,34 | 61,10 | 60,23 | 60,57 | 0,60% | 7.565.577,00 |
| 03.01.2024 | 60,66 | 60,92 | 59,94 | 60,21 | -1,25% | 3.794.267,00 |
| 02.01.2024 | 59,81 | 61,51 | 59,62 | 60,97 | 1,50% | 6.208.345,00 |
| 29.12.2023 | 60,58 | 61,19 | 59,96 | 60,07 | -1,20% | 2.647.304,00 |
| 28.12.2023 | 60,20 | 60,92 | 60,20 | 60,80 | 0,66% | 1.745.826,00 |
| 27.12.2023 | 60,51 | 60,75 | 60,10 | 60,40 | 0,22% | 1.778.024,00 |
| 26.12.2023 | 59,78 | 60,43 | 59,74 | 60,27 | 0,55% | 2.158.372,00 |
| 22.12.2023 | 60,00 | 60,39 | 59,46 | 59,94 | 0,39% | 2.843.760,00 |
| 21.12.2023 | 59,07 | 59,74 | 58,86 | 59,71 | 1,41% | 2.663.677,00 |
| 20.12.2023 | 59,50 | 60,13 | 58,85 | 58,88 | -1,74% | 2.450.118,00 |
| 19.12.2023 | 60,21 | 60,31 | 59,70 | 59,92 | -0,20% | 5.128.387,00 |
| 18.12.2023 | 59,82 | 60,42 | 59,29 | 60,04 | 1,06% | 6.678.035,00 |
| 15.12.2023 | 59,70 | 60,74 | 59,10 | 59,41 | -1,57% | 7.523.621,00 |
| 14.12.2023 | 60,85 | 61,89 | 59,41 | 60,36 | 0,60% | 9.352.245,00 |
| 13.12.2023 | 57,86 | 60,10 | 57,13 | 60,00 | 3,73% | 7.332.658,00 |
| 12.12.2023 | 58,67 | 58,85 | 57,50 | 57,84 | -1,50% | 7.215.557,00 |
| 11.12.2023 | 58,99 | 59,60 | 58,63 | 58,72 | -0,37% | 7.024.585,00 |
| 08.12.2023 | 58,95 | 59,21 | 58,43 | 58,94 | 0,03% | 15.519.352,00 |
| 07.12.2023 | 58,69 | 58,99 | 58,24 | 58,92 | -0,07% | 9.540.759,00 |
| 06.12.2023 | 59,98 | 60,56 | 58,65 | 58,96 | -1,06% | 8.202.456,00 |
| 05.12.2023 | 59,70 | 60,04 | 59,36 | 59,59 | -0,57% | 4.919.471,00 |
| 04.12.2023 | 59,49 | 60,29 | 59,49 | 59,93 | 0,05% | 6.297.905,00 |
| 01.12.2023 | 58,64 | 59,95 | 58,64 | 59,90 | 2,15% | 8.827.503,00 |
| 30.11.2023 | 58,40 | 59,07 | 58,33 | 58,64 | 0,79% | 8.568.480,00 |
| 29.11.2023 | 57,26 | 59,02 | 57,18 | 58,18 | 2,23% | 7.615.751,00 |
| 28.11.2023 | 56,00 | 57,34 | 55,98 | 56,91 | 1,64% | 6.094.993,00 |
| 27.11.2023 | 55,25 | 56,42 | 55,24 | 55,99 | 0,88% | 6.377.206,00 |
| 24.11.2023 | 54,67 | 55,55 | 54,65 | 55,50 | 1,97% | 2.094.009,00 |