68,290€
0,37%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 67,98 | 69,29 | 67,83 | 69,01 | 1,43% | 8,00 |
27.03.2024 | 66,93 | 68,10 | 66,32 | 68,04 | 2,02% | - |
26.03.2024 | 65,62 | 66,80 | 65,49 | 66,69 | 1,66% | - |
25.03.2024 | 65,16 | 65,78 | 64,66 | 65,60 | 0,24% | - |
22.03.2024 | 66,55 | 66,88 | 65,24 | 65,44 | -1,61% | - |
21.03.2024 | 64,83 | 66,64 | 64,62 | 66,51 | 2,78% | 20,00 |
20.03.2024 | 64,29 | 65,13 | 63,58 | 64,71 | 0,53% | - |
19.03.2024 | 63,48 | 64,44 | 63,34 | 64,37 | 0,89% | - |
18.03.2024 | 63,44 | 64,11 | 62,87 | 63,80 | 0,54% | 2,00 |
15.03.2024 | 62,23 | 63,96 | 62,23 | 63,46 | 1,36% | 6,00 |
14.03.2024 | 62,95 | 63,24 | 62,26 | 62,61 | -0,32% | - |
13.03.2024 | 63,46 | 64,03 | 62,38 | 62,81 | -1,64% | - |
12.03.2024 | 63,12 | 64,60 | 63,12 | 63,86 | 0,03% | - |
11.03.2024 | 63,30 | 64,14 | 63,14 | 63,84 | 0,25% | - |
08.03.2024 | 62,71 | 64,31 | 62,60 | 63,68 | 0,82% | - |
07.03.2024 | 64,07 | 64,24 | 62,98 | 63,16 | -1,28% | 12,00 |
06.03.2024 | 64,25 | 64,63 | 63,73 | 63,98 | -0,48% | 15,00 |
05.03.2024 | 63,98 | 64,94 | 62,87 | 64,29 | 0,55% | 326,00 |
04.03.2024 | 63,78 | 64,40 | 63,55 | 63,94 | 0,13% | - |
01.03.2024 | 64,29 | 64,41 | 63,32 | 63,86 | -1,13% | - |
29.02.2024 | 61,74 | 64,59 | 61,56 | 64,59 | 4,28% | 32,00 |
28.02.2024 | 61,78 | 62,45 | 61,31 | 61,94 | 0,36% | - |
27.02.2024 | 62,05 | 62,92 | 60,98 | 61,72 | -0,53% | - |
26.02.2024 | 59,82 | 62,67 | 56,72 | 62,05 | 4,46% | 54,00 |
23.02.2024 | 59,24 | 59,90 | 58,83 | 59,40 | 0,03% | - |
22.02.2024 | 58,65 | 59,60 | 58,53 | 59,38 | 1,24% | - |
21.02.2024 | 58,25 | 58,70 | 57,50 | 58,65 | 0,65% | - |
20.02.2024 | 59,01 | 59,01 | 58,09 | 58,27 | -1,25% | - |
19.02.2024 | 59,08 | 59,17 | 58,96 | 59,01 | -0,02% | - |
16.02.2024 | 59,10 | 59,92 | 58,51 | 59,02 | -0,03% | - |
15.02.2024 | 58,39 | 59,24 | 58,14 | 59,04 | 1,15% | - |
14.02.2024 | 57,18 | 58,44 | 56,93 | 58,37 | 2,01% | - |
13.02.2024 | 58,39 | 58,39 | 56,36 | 57,22 | -0,90% | - |
12.02.2024 | 57,40 | 58,13 | 57,12 | 57,74 | 0,80% | - |
09.02.2024 | 57,04 | 57,58 | 56,94 | 57,28 | 0,28% | - |
08.02.2024 | 57,24 | 58,01 | 56,91 | 57,12 | -0,14% | - |
07.02.2024 | 57,30 | 57,72 | 56,49 | 57,20 | -0,10% | - |
06.02.2024 | 57,48 | 57,49 | 56,33 | 57,26 | -0,52% | - |
05.02.2024 | 57,74 | 58,14 | 57,05 | 57,56 | -0,45% | - |
02.02.2024 | 57,82 | 58,27 | 57,26 | 57,82 | 0,14% | - |
01.02.2024 | 57,56 | 58,42 | 56,78 | 57,74 | 0,00% | 300,00 |
31.01.2024 | 58,51 | 58,94 | 56,72 | 57,74 | -0,81% | 20,00 |
30.01.2024 | 59,08 | 59,09 | 57,66 | 58,21 | -0,75% | - |
29.01.2024 | 58,47 | 59,12 | 58,19 | 58,65 | 0,58% | - |
26.01.2024 | 57,40 | 58,79 | 57,11 | 58,31 | 1,59% | 30,00 |
25.01.2024 | 56,11 | 57,77 | 55,59 | 57,40 | 1,86% | - |
24.01.2024 | 55,68 | 56,39 | 54,87 | 56,35 | 1,17% | - |
23.01.2024 | 56,83 | 57,74 | 55,65 | 55,70 | -2,13% | - |
22.01.2024 | 54,95 | 56,95 | 54,91 | 56,91 | 3,60% | - |
19.01.2024 | 54,71 | 55,17 | 53,89 | 54,93 | 1,10% | - |
18.01.2024 | 54,97 | 55,50 | 53,63 | 54,33 | -1,24% | - |
17.01.2024 | 56,15 | 56,45 | 54,85 | 55,01 | -2,17% | - |
16.01.2024 | 56,41 | 57,13 | 55,94 | 56,23 | -0,32% | 13,00 |
15.01.2024 | 56,43 | 56,46 | 56,25 | 56,41 | 0,04% | - |
12.01.2024 | 56,79 | 57,27 | 56,22 | 56,39 | -0,70% | - |
11.01.2024 | 57,14 | 57,78 | 56,23 | 56,79 | -0,35% | - |
10.01.2024 | 56,89 | 57,09 | 56,37 | 56,99 | -0,19% | - |
09.01.2024 | 58,00 | 59,27 | 56,81 | 57,10 | -1,28% | - |
08.01.2024 | 55,70 | 58,00 | 55,70 | 57,84 | 3,36% | 20,00 |
05.01.2024 | 55,34 | 56,26 | 54,93 | 55,96 | 0,94% | - |
04.01.2024 | 54,93 | 55,71 | 54,92 | 55,44 | 0,54% | - |
03.01.2024 | 55,74 | 55,76 | 54,95 | 55,14 | -1,08% | - |
02.01.2024 | 55,01 | 56,15 | 54,39 | 55,74 | 1,33% | - |
29.12.2023 | 54,97 | 55,06 | 54,74 | 55,01 | 0,22% | - |
28.12.2023 | 54,39 | 55,06 | 53,93 | 54,89 | 0,96% | - |
27.12.2023 | 54,43 | 54,84 | 54,12 | 54,37 | -0,04% | - |
22.12.2023 | 54,23 | 54,77 | 53,95 | 54,39 | 0,30% | - |
21.12.2023 | 53,46 | 54,30 | 53,46 | 54,23 | 0,61% | - |
20.12.2023 | 54,79 | 54,83 | 53,84 | 53,90 | -1,23% | - |
19.12.2023 | 55,16 | 55,16 | 54,36 | 54,57 | -0,85% | - |
18.12.2023 | 54,63 | 55,35 | 54,02 | 55,04 | 0,86% | - |
15.12.2023 | 54,93 | 55,62 | 54,21 | 54,57 | -0,47% | 60,00 |
14.12.2023 | 55,18 | 56,36 | 54,08 | 54,83 | -0,63% | 54,00 |
13.12.2023 | 53,58 | 55,21 | 52,94 | 55,18 | 3,10% | 67,00 |
12.12.2023 | 54,55 | 54,81 | 53,36 | 53,52 | -1,82% | 35,00 |
11.12.2023 | 54,73 | 55,46 | 54,47 | 54,51 | -0,47% | - |
08.12.2023 | 54,67 | 55,09 | 54,31 | 54,77 | 0,29% | - |
07.12.2023 | 54,67 | 54,79 | 54,05 | 54,61 | -0,11% | 81,00 |
06.12.2023 | 55,18 | 56,15 | 54,51 | 54,67 | -1,25% | 90,00 |
05.12.2023 | 55,32 | 55,62 | 54,70 | 55,36 | 0,07% | - |
04.12.2023 | 55,08 | 55,65 | 54,63 | 55,32 | 0,71% | - |
01.12.2023 | 53,38 | 55,11 | 53,38 | 54,93 | 2,02% | 30,00 |
30.11.2023 | 52,97 | 54,12 | 52,93 | 53,84 | 1,43% | - |
29.11.2023 | 51,76 | 53,77 | 51,75 | 53,08 | 2,43% | - |
28.11.2023 | 51,10 | 52,21 | 50,82 | 51,82 | 1,37% | - |
27.11.2023 | 50,65 | 51,59 | 50,26 | 51,12 | 0,93% | - |
24.11.2023 | 49,96 | 50,77 | 49,87 | 50,65 | 1,39% | 32,00 |
23.11.2023 | 50,00 | 50,04 | 49,83 | 49,96 | -0,15% | 2,00 |
22.11.2023 | 49,76 | 50,13 | 49,12 | 50,03 | 1,44% | - |
21.11.2023 | 50,09 | 50,13 | 49,31 | 49,32 | -1,50% | - |
20.11.2023 | 50,31 | 50,31 | 49,73 | 50,07 | -0,03% | - |
17.11.2023 | 49,66 | 50,41 | 49,65 | 50,09 | 0,82% | - |
16.11.2023 | 50,21 | 50,46 | 49,38 | 49,68 | -1,13% | 42,00 |
15.11.2023 | 49,54 | 50,49 | 49,54 | 50,25 | 1,28% | - |
14.11.2023 | 48,95 | 50,64 | 48,36 | 49,62 | 1,30% | 2,00 |
13.11.2023 | 48,90 | 49,42 | 48,63 | 48,98 | -0,24% | - |
10.11.2023 | 48,54 | 49,28 | 48,31 | 49,10 | 1,15% | 42,00 |
09.11.2023 | 49,50 | 49,79 | 48,41 | 48,54 | -1,99% | 40,00 |
08.11.2023 | 47,62 | 49,78 | 47,62 | 49,53 | 3,83% | - |
07.11.2023 | 48,66 | 49,47 | 46,82 | 47,70 | -1,00% | - |