47,500€
0,64%
Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 30.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 29.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 26.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 25.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 24.04.2024 | 47,40 | 47,60 | 47,40 | 47,60 | 2,59% | 250,00 |
| 23.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 22.04.2024 | 45,80 | 46,20 | 45,80 | 46,20 | 4,05% | 84,00 |
| 19.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 18.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 17.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 16.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 15.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | 5,00 |
| 12.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 11.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -6,67% | - |
| 10.04.2024 | 48,60 | 48,60 | 48,00 | 48,00 | -1,23% | 330,00 |
| 09.04.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 08.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 05.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 04.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 03.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -2,44% | - |
| 02.04.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 2,95% | - |
| 28.03.2024 | 47,79 | 47,79 | 47,79 | 47,79 | 1,46% | - |
| 27.03.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -0,36% | - |
| 26.03.2024 | 47,27 | 47,27 | 47,27 | 47,27 | -0,59% | - |
| 25.03.2024 | 47,55 | 47,55 | 47,55 | 47,55 | -1,02% | - |
| 22.03.2024 | 48,04 | 48,04 | 48,04 | 48,04 | 0,25% | - |
| 21.03.2024 | 46,58 | 47,92 | 46,58 | 47,92 | 5,46% | 39,00 |
| 20.03.2024 | 45,44 | 45,44 | 45,44 | 45,44 | 0,62% | - |
| 19.03.2024 | 44,87 | 45,16 | 44,87 | 45,16 | -0,04% | 10,00 |
| 18.03.2024 | 45,18 | 45,18 | 45,18 | 45,18 | -0,48% | - |
| 15.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,99% | - |
| 14.03.2024 | 46,32 | 46,32 | 46,32 | 46,32 | 0,19% | - |
| 13.03.2024 | 46,23 | 46,23 | 46,23 | 46,23 | -0,69% | - |
| 12.03.2024 | 46,55 | 46,55 | 46,55 | 46,55 | 1,48% | - |
| 11.03.2024 | 45,87 | 45,87 | 45,87 | 45,87 | -1,71% | - |
| 08.03.2024 | 46,67 | 46,67 | 46,67 | 46,67 | -1,33% | - |
| 07.03.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 0,30% | - |
| 06.03.2024 | 47,16 | 47,16 | 47,16 | 47,16 | 0,86% | - |
| 05.03.2024 | 46,76 | 46,76 | 46,76 | 46,76 | 0,86% | - |
| 04.03.2024 | 46,36 | 46,36 | 46,36 | 46,36 | -0,37% | - |
| 01.03.2024 | 46,53 | 46,53 | 46,53 | 46,53 | 2,11% | - |
| 29.02.2024 | 45,57 | 45,57 | 45,57 | 45,57 | -0,78% | - |
| 28.02.2024 | 45,93 | 45,93 | 45,93 | 45,93 | 1,41% | - |
| 27.02.2024 | 45,29 | 45,29 | 45,29 | 45,29 | -1,50% | - |
| 26.02.2024 | 45,98 | 45,98 | 45,98 | 45,98 | -0,20% | - |
| 23.02.2024 | 45,93 | 46,07 | 45,93 | 46,07 | -5,24% | 179,00 |
| 22.02.2024 | 48,62 | 48,62 | 48,62 | 48,62 | 1,46% | - |
| 21.02.2024 | 47,92 | 47,92 | 47,92 | 47,92 | -1,01% | - |
| 20.02.2024 | 48,41 | 48,41 | 48,41 | 48,41 | -0,08% | - |
| 19.02.2024 | 48,45 | 48,45 | 48,45 | 48,45 | -0,21% | - |
| 16.02.2024 | 48,55 | 48,55 | 48,55 | 48,55 | 0,52% | - |
| 15.02.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 2,11% | - |
| 14.02.2024 | 47,30 | 47,30 | 47,30 | 47,30 | -1,21% | - |
| 13.02.2024 | 47,88 | 47,88 | 47,88 | 47,88 | 1,63% | - |
| 12.02.2024 | 47,11 | 47,11 | 47,11 | 47,11 | 0,49% | - |
| 09.02.2024 | 46,88 | 46,88 | 46,88 | 46,88 | 1,03% | - |
| 08.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,30% | - |
| 07.02.2024 | 46,26 | 46,26 | 46,26 | 46,26 | 0,78% | - |
| 06.02.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -1,67% | - |
| 05.02.2024 | 46,68 | 46,68 | 46,68 | 46,68 | 0,86% | - |
| 02.02.2024 | 46,28 | 46,28 | 46,28 | 46,28 | 0,50% | - |
| 01.02.2024 | 46,05 | 46,05 | 46,05 | 46,05 | -1,64% | - |
| 31.01.2024 | 46,82 | 46,82 | 46,82 | 46,82 | 0,93% | - |
| 30.01.2024 | 46,39 | 46,39 | 46,39 | 46,39 | 1,31% | - |
| 29.01.2024 | 45,79 | 45,79 | 45,79 | 45,79 | 0,50% | - |
| 26.01.2024 | 45,56 | 45,56 | 45,56 | 45,56 | 0,55% | - |
| 25.01.2024 | 45,31 | 45,31 | 45,31 | 45,31 | 0,94% | - |
| 24.01.2024 | 44,89 | 44,89 | 44,89 | 44,89 | -1,01% | - |
| 23.01.2024 | 45,35 | 45,35 | 45,35 | 45,35 | 1,73% | - |
| 22.01.2024 | 44,58 | 44,58 | 44,58 | 44,58 | 1,32% | - |
| 19.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,32% | - |
| 18.01.2024 | 44,14 | 44,14 | 44,14 | 44,14 | -0,94% | - |
| 17.01.2024 | 44,56 | 44,56 | 44,56 | 44,56 | -1,92% | - |
| 16.01.2024 | 45,43 | 45,43 | 45,43 | 45,43 | 0,51% | - |
| 15.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,69% | 128,00 |
| 12.01.2024 | 44,89 | 44,89 | 44,89 | 44,89 | -0,07% | - |
| 11.01.2024 | 44,92 | 44,92 | 44,92 | 44,92 | 1,47% | - |
| 10.01.2024 | 44,27 | 44,27 | 44,27 | 44,27 | -0,76% | - |
| 09.01.2024 | 44,61 | 44,61 | 44,61 | 44,61 | 0,68% | - |
| 08.01.2024 | 44,31 | 44,31 | 44,31 | 44,31 | 1,49% | - |
| 05.01.2024 | 43,66 | 43,66 | 43,66 | 43,66 | -0,16% | - |
| 04.01.2024 | 43,73 | 43,73 | 43,73 | 43,73 | -2,63% | - |
| 03.01.2024 | 44,91 | 44,91 | 44,91 | 44,91 | -2,71% | - |
| 02.01.2024 | 46,16 | 46,16 | 46,16 | 46,16 | -0,41% | - |
| 29.12.2023 | 46,10 | 46,35 | 46,10 | 46,35 | 1,78% | - |
| 28.12.2023 | 45,54 | 45,54 | 45,54 | 45,54 | -0,24% | - |
| 27.12.2023 | 45,65 | 45,65 | 45,65 | 45,65 | 2,29% | - |
| 22.12.2023 | 44,63 | 44,63 | 44,63 | 44,63 | -0,31% | - |
| 21.12.2023 | 44,77 | 44,77 | 44,77 | 44,77 | -0,47% | - |
| 20.12.2023 | 44,98 | 44,98 | 44,98 | 44,98 | 2,30% | - |
| 19.12.2023 | 43,97 | 43,97 | 43,97 | 43,97 | -0,99% | - |
| 18.12.2023 | 44,41 | 44,41 | 44,41 | 44,41 | 1,39% | - |
| 15.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 14.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,12% | - |
| 13.12.2023 | 43,35 | 43,35 | 43,35 | 43,35 | -0,44% | - |
| 12.12.2023 | 43,54 | 43,54 | 43,54 | 43,54 | 0,67% | - |
| 11.12.2023 | 43,25 | 43,25 | 43,25 | 43,25 | 0,21% | - |
| 08.12.2023 | 43,16 | 43,16 | 43,16 | 43,16 | 0,77% | - |
| 07.12.2023 | 42,83 | 42,83 | 42,83 | 42,83 | 1,32% | - |