69,145€
3,73%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 69,20 | 69,29 | 68,49 | 69,20 | 3,81% | - |
| 07.05.2024 | 66,74 | 66,75 | 66,66 | 66,66 | 1,85% | - |
| 06.05.2024 | 65,07 | 65,45 | 65,05 | 65,45 | 2,25% | - |
| 03.05.2024 | 64,45 | 64,46 | 64,01 | 64,01 | 1,81% | - |
| 02.05.2024 | 62,02 | 62,87 | 62,00 | 62,87 | -1,73% | - |
| 30.04.2024 | 64,21 | 64,21 | 63,98 | 63,98 | -1,25% | - |
| 29.04.2024 | 64,44 | 64,79 | 64,44 | 64,79 | -0,52% | 2,00 |
| 26.04.2024 | 65,13 | 65,13 | 65,08 | 65,13 | -0,29% | - |
| 25.04.2024 | 65,25 | 65,32 | 65,22 | 65,32 | -1,91% | - |
| 24.04.2024 | 66,61 | 66,64 | 66,58 | 66,59 | 0,20% | - |
| 23.04.2024 | 66,34 | 66,46 | 66,20 | 66,46 | 0,54% | - |
| 22.04.2024 | 65,97 | 66,10 | 65,86 | 66,10 | 1,68% | - |
| 19.04.2024 | 64,87 | 65,01 | 64,87 | 65,01 | -0,72% | - |
| 18.04.2024 | 65,31 | 65,48 | 65,29 | 65,48 | -1,00% | - |
| 17.04.2024 | 66,03 | 66,14 | 66,03 | 66,14 | 0,75% | - |
| 16.04.2024 | 65,93 | 65,95 | 65,65 | 65,65 | -1,25% | - |
| 15.04.2024 | 66,20 | 66,48 | 66,18 | 66,48 | -0,37% | - |
| 12.04.2024 | 66,99 | 67,08 | 66,73 | 66,73 | -0,52% | - |
| 11.04.2024 | 67,00 | 67,08 | 66,99 | 67,08 | -1,99% | - |
| 10.04.2024 | 67,38 | 68,44 | 67,18 | 68,44 | 2,58% | 50,00 |
| 09.04.2024 | 66,73 | 66,73 | 66,71 | 66,72 | 0,24% | - |
| 08.04.2024 | 66,11 | 66,56 | 65,14 | 66,56 | 0,42% | 330,00 |
| 05.04.2024 | 65,88 | 66,28 | 65,78 | 66,28 | -0,41% | - |
| 04.04.2024 | 66,42 | 66,55 | 66,39 | 66,55 | -1,36% | - |
| 03.04.2024 | 67,68 | 67,75 | 67,47 | 67,47 | 1,00% | - |
| 02.04.2024 | 68,44 | 68,44 | 66,80 | 66,80 | -1,74% | 22,00 |
| 28.03.2024 | 67,28 | 67,98 | 67,28 | 67,98 | 2,07% | - |
| 27.03.2024 | 66,26 | 66,60 | 66,26 | 66,60 | 1,00% | - |
| 26.03.2024 | 64,96 | 65,94 | 64,96 | 65,94 | 1,48% | - |
| 25.03.2024 | 64,52 | 64,98 | 64,52 | 64,98 | -1,52% | 40,00 |
| 22.03.2024 | 66,02 | 66,16 | 65,98 | 65,98 | 0,55% | - |
| 21.03.2024 | 64,28 | 65,62 | 64,16 | 65,62 | 1,80% | - |
| 20.03.2024 | 63,64 | 64,46 | 63,64 | 64,46 | 1,10% | - |
| 19.03.2024 | 63,20 | 63,76 | 63,20 | 63,76 | 1,14% | - |
| 18.03.2024 | 62,96 | 63,04 | 62,86 | 63,04 | -1,38% | - |
| 15.03.2024 | 62,06 | 63,92 | 62,06 | 63,92 | 2,24% | 10,00 |
| 14.03.2024 | 62,56 | 62,62 | 62,52 | 62,52 | -1,36% | - |
| 13.03.2024 | 62,84 | 63,38 | 62,40 | 63,38 | -1,34% | - |
| 12.03.2024 | 63,24 | 64,24 | 63,16 | 64,24 | 2,03% | - |
| 11.03.2024 | 62,98 | 62,98 | 62,84 | 62,96 | 0,58% | - |
| 08.03.2024 | 62,60 | 62,66 | 62,60 | 62,60 | -1,42% | - |
| 07.03.2024 | 62,96 | 63,50 | 62,96 | 63,50 | -0,38% | 38,00 |
| 06.03.2024 | 63,64 | 63,74 | 63,64 | 63,74 | 1,14% | - |
| 05.03.2024 | 63,34 | 63,34 | 62,94 | 63,02 | -0,51% | - |
| 04.03.2024 | 63,08 | 63,34 | 63,08 | 63,34 | -1,58% | - |
| 01.03.2024 | 64,72 | 64,72 | 63,68 | 64,36 | 4,82% | 78,00 |
| 29.02.2024 | 61,08 | 61,40 | 61,02 | 61,40 | -0,03% | - |
| 28.02.2024 | 61,26 | 61,42 | 61,22 | 61,42 | -0,68% | - |
| 27.02.2024 | 61,40 | 61,84 | 61,38 | 61,84 | 7,92% | - |
| 26.02.2024 | 58,74 | 58,74 | 57,30 | 57,30 | -2,35% | - |
| 23.02.2024 | 58,64 | 58,68 | 58,62 | 58,68 | -0,37% | - |
| 22.02.2024 | 58,04 | 58,90 | 58,04 | 58,90 | 2,36% | - |
| 21.02.2024 | 57,62 | 57,62 | 57,54 | 57,54 | -0,66% | - |
| 20.02.2024 | 58,40 | 58,40 | 57,92 | 57,92 | -0,89% | - |
| 19.02.2024 | 58,48 | 58,50 | 58,44 | 58,44 | 0,07% | - |
| 16.02.2024 | 58,50 | 58,54 | 58,40 | 58,40 | 1,14% | - |
| 15.02.2024 | 57,88 | 57,94 | 57,74 | 57,74 | 1,19% | - |
| 14.02.2024 | 56,60 | 57,06 | 56,60 | 57,06 | 0,25% | - |
| 13.02.2024 | 57,30 | 57,30 | 56,92 | 56,92 | 0,07% | - |
| 12.02.2024 | 56,60 | 56,88 | 56,60 | 56,88 | 0,35% | - |
| 09.02.2024 | 56,44 | 56,68 | 56,44 | 56,68 | -0,04% | - |
| 08.02.2024 | 57,14 | 57,18 | 56,70 | 56,70 | -0,53% | - |
| 07.02.2024 | 56,70 | 57,00 | 56,70 | 57,00 | 0,64% | - |
| 06.02.2024 | 56,84 | 56,86 | 56,64 | 56,64 | -0,63% | - |
| 05.02.2024 | 57,08 | 57,16 | 57,00 | 57,00 | -0,49% | - |
| 02.02.2024 | 57,18 | 57,28 | 57,18 | 57,28 | 0,60% | - |
| 01.02.2024 | 57,22 | 57,24 | 56,94 | 56,94 | -1,62% | - |
| 31.01.2024 | 57,88 | 57,88 | 57,88 | 57,88 | -0,99% | - |
| 30.01.2024 | 58,46 | 58,46 | 58,46 | 58,46 | 0,79% | - |
| 29.01.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 2,11% | - |
| 26.01.2024 | 56,80 | 56,80 | 56,80 | 56,80 | 2,05% | - |
| 25.01.2024 | 55,66 | 55,66 | 55,66 | 55,66 | 0,98% | - |
| 24.01.2024 | 55,12 | 55,12 | 55,12 | 55,12 | -1,71% | - |
| 23.01.2024 | 56,08 | 56,08 | 56,08 | 56,08 | -0,57% | 100,00 |
| 22.01.2024 | 54,48 | 56,40 | 54,48 | 56,40 | 4,91% | 20,00 |
| 19.01.2024 | 53,76 | 53,76 | 53,76 | 53,76 | -1,18% | - |
| 18.01.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -1,98% | - |
| 17.01.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -0,47% | - |
| 16.01.2024 | 55,76 | 55,76 | 55,76 | 55,76 | -0,14% | - |
| 15.01.2024 | 55,84 | 55,84 | 55,84 | 55,84 | -0,71% | - |
| 12.01.2024 | 56,24 | 56,24 | 56,24 | 56,24 | -0,42% | - |
| 11.01.2024 | 56,48 | 56,48 | 56,48 | 56,48 | 0,39% | - |
| 10.01.2024 | 56,26 | 56,26 | 56,26 | 56,26 | -2,63% | - |
| 09.01.2024 | 57,78 | 57,78 | 57,78 | 57,78 | 4,30% | - |
| 08.01.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 0,95% | - |
| 05.01.2024 | 54,88 | 54,88 | 54,88 | 54,88 | 0,51% | - |
| 04.01.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -0,87% | - |
| 03.01.2024 | 55,08 | 55,08 | 55,08 | 55,08 | 2,04% | - |
| 02.01.2024 | 53,98 | 53,98 | 53,98 | 53,98 | -0,88% | - |
| 29.12.2023 | 54,46 | 54,46 | 54,46 | 54,46 | 1,23% | - |
| 28.12.2023 | 53,80 | 53,80 | 53,80 | 53,80 | -0,41% | - |
| 27.12.2023 | 54,02 | 54,02 | 54,02 | 54,02 | 0,82% | - |
| 22.12.2023 | 53,58 | 53,58 | 53,58 | 53,58 | 0,19% | - |
| 21.12.2023 | 53,48 | 53,48 | 53,48 | 53,48 | -1,15% | - |
| 20.12.2023 | 54,10 | 54,10 | 54,10 | 54,10 | -0,55% | - |
| 19.12.2023 | 54,40 | 54,40 | 54,40 | 54,40 | 0,78% | - |
| 18.12.2023 | 53,98 | 53,98 | 53,98 | 53,98 | -0,92% | - |
| 15.12.2023 | 54,48 | 54,48 | 54,48 | 54,48 | -0,55% | - |
| 14.12.2023 | 54,78 | 54,78 | 54,78 | 54,78 | 3,05% | - |
| 13.12.2023 | 53,16 | 53,16 | 53,16 | 53,16 | -1,59% | - |