Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 138,21 | 138,22 | 137,96 | 137,96 | -0,63% | - |
| 25.02.2021 | 139,57 | 141,00 | 138,19 | 138,83 | -0,44% | - |
| 24.02.2021 | 139,37 | 140,95 | 138,45 | 139,45 | 2,00% | - |
| 23.02.2021 | 137,65 | 138,45 | 0,00 | 136,72 | 0,86% | - |
| 22.02.2021 | 131,13 | 136,02 | 131,01 | 135,55 | 3,45% | - |
| 19.02.2021 | 132,59 | 132,94 | 130,88 | 131,02 | -2,43% | - |
| 18.02.2021 | 133,22 | 135,01 | 133,08 | 134,30 | 0,94% | - |
| 17.02.2021 | 131,51 | 133,61 | 131,48 | 133,04 | -0,03% | - |
| 16.02.2021 | 133,49 | 133,86 | 132,41 | 133,08 | -1,85% | - |
| 12.02.2021 | 136,11 | 136,59 | 134,54 | 135,59 | 0,40% | - |
| 11.02.2021 | 133,63 | 135,61 | 133,40 | 135,05 | 1,32% | - |
| 10.02.2021 | 132,00 | 133,75 | 131,47 | 133,29 | 0,18% | - |
| 09.02.2021 | 131,36 | 133,70 | 129,91 | 133,05 | -0,34% | - |
| 08.02.2021 | 132,88 | 133,57 | 131,63 | 133,51 | 0,99% | - |
| 05.02.2021 | 134,24 | 134,58 | 131,77 | 132,20 | -0,37% | - |
| 04.02.2021 | 133,05 | 134,13 | 132,36 | 132,69 | 0,74% | - |
| 03.02.2021 | 131,56 | 132,61 | 131,18 | 131,71 | -0,43% | - |
| 02.02.2021 | 133,34 | 134,95 | 132,10 | 132,29 | 2,34% | - |
| 01.02.2021 | 128,27 | 130,26 | 0,00 | 129,27 | 4,68% | - |
| 29.01.2021 | 125,22 | 125,39 | 0,00 | 123,49 | -1,50% | - |
| 28.01.2021 | 124,10 | 127,27 | 0,00 | 125,37 | 2,72% | - |
| 27.01.2021 | 124,99 | 125,21 | 121,94 | 122,04 | -4,78% | - |
| 26.01.2021 | 127,53 | 129,73 | 0,00 | 128,16 | 0,29% | - |
| 25.01.2021 | 127,82 | 127,82 | 127,77 | 127,79 | -1,18% | - |
| 22.01.2021 | 131,02 | 131,56 | 129,08 | 129,31 | -3,22% | - |
| 21.01.2021 | 133,56 | 133,63 | 133,54 | 133,61 | 1,74% | - |
| 20.01.2021 | 129,61 | 131,60 | 129,38 | 131,32 | 2,51% | - |
| 19.01.2021 | 128,12 | 128,12 | 128,11 | 128,11 | -1,20% | - |
| 15.01.2021 | 129,66 | 129,66 | 129,66 | 129,66 | 0,54% | - |
| 14.01.2021 | 131,11 | 131,21 | 128,80 | 128,97 | -1,64% | - |
| 13.01.2021 | 132,75 | 133,19 | 130,81 | 131,13 | -1,95% | - |
| 12.01.2021 | 134,90 | 135,10 | 132,90 | 133,73 | -1,66% | - |
| 11.01.2021 | 139,20 | 139,66 | 135,73 | 135,99 | -1,68% | - |
| 08.01.2021 | 136,48 | 138,74 | 136,45 | 138,31 | 1,67% | - |
| 07.01.2021 | 138,09 | 138,15 | 135,79 | 136,04 | -1,48% | - |
| 06.01.2021 | 137,01 | 139,66 | 136,99 | 138,08 | 1,05% | - |
| 05.01.2021 | 138,16 | 138,55 | 136,48 | 136,65 | -2,34% | - |
| 04.01.2021 | 139,92 | 139,92 | 139,92 | 139,92 | -1,00% | - |
| 31.12.2020 | 141,17 | 141,49 | 140,10 | 141,33 | 1,28% | - |
| 30.12.2020 | 140,10 | 140,45 | 139,47 | 139,54 | -1,24% | - |
| 29.12.2020 | 141,84 | 142,04 | 140,78 | 141,30 | 0,69% | - |
| 28.12.2020 | 140,52 | 140,97 | 139,63 | 140,33 | 0,13% | - |
| 24.12.2020 | 138,03 | 144,22 | 137,27 | 140,15 | 3,83% | - |
| 23.12.2020 | 134,22 | 135,05 | 133,94 | 134,98 | 0,13% | - |
| 22.12.2020 | 134,80 | 134,81 | 134,80 | 134,81 | -3,59% | - |
| 21.12.2020 | 137,77 | 140,52 | 137,62 | 139,84 | -3,81% | - |
| 18.12.2020 | 145,66 | 145,72 | 144,07 | 145,38 | -0,29% | - |
| 17.12.2020 | 145,16 | 146,54 | 145,13 | 145,80 | 1,48% | - |
| 16.12.2020 | 143,69 | 143,69 | 143,67 | 143,68 | -1,07% | - |
| 15.12.2020 | 145,01 | 145,24 | 145,01 | 145,24 | 0,82% | - |
| 14.12.2020 | 148,09 | 148,13 | 144,02 | 144,06 | -2,52% | - |
| 11.12.2020 | 147,22 | 148,27 | 146,18 | 147,79 | 0,22% | - |
| 10.12.2020 | 148,57 | 148,71 | 147,31 | 147,47 | -0,34% | - |
| 09.12.2020 | 149,04 | 149,27 | 146,82 | 147,97 | -1,14% | - |
| 08.12.2020 | 151,28 | 151,28 | 149,66 | 149,66 | 1,16% | - |
| 07.12.2020 | 151,17 | 151,30 | 147,81 | 147,96 | -0,06% | - |
| 04.12.2020 | 149,77 | 149,77 | 141,11 | 148,04 | -0,33% | - |
| 03.12.2020 | 148,31 | 149,08 | 0,00 | 148,52 | 6,68% | - |
| 02.12.2020 | 148,48 | 149,47 | 139,23 | 139,23 | -2,27% | - |
| 01.12.2020 | 150,56 | 150,91 | 129,32 | 142,47 | -3,83% | - |
| 30.11.2020 | 148,09 | 148,15 | 148,09 | 148,15 | -0,14% | - |
| 27.11.2020 | 149,25 | 149,68 | 147,75 | 148,36 | 0,25% | - |
| 25.11.2020 | 147,16 | 148,47 | 145,98 | 147,99 | -0,79% | - |
| 24.11.2020 | 147,11 | 149,41 | 146,46 | 149,17 | 2,61% | - |
| 23.11.2020 | 145,09 | 145,62 | 144,20 | 145,37 | 0,64% | - |
| 20.11.2020 | 145,79 | 146,48 | 144,43 | 144,45 | -2,20% | - |
| 19.11.2020 | 145,31 | 147,98 | 145,31 | 147,70 | 1,38% | - |
| 18.11.2020 | 145,80 | 146,51 | 145,29 | 145,69 | -0,89% | - |
| 17.11.2020 | 145,70 | 148,16 | 145,67 | 147,00 | -0,31% | - |
| 16.11.2020 | 146,93 | 147,79 | 145,91 | 147,45 | 1,72% | - |
| 13.11.2020 | 143,63 | 145,54 | 143,36 | 144,96 | 1,86% | - |
| 12.11.2020 | 143,05 | 144,02 | 141,66 | 142,30 | -0,91% | - |
| 11.11.2020 | 142,90 | 144,07 | 141,69 | 143,61 | -0,58% | - |
| 10.11.2020 | 142,93 | 145,10 | 0,00 | 144,45 | 1,60% | - |
| 09.11.2020 | 0,00 | 144,65 | 0,00 | 142,18 | 6,69% | - |
| 06.11.2020 | 131,33 | 133,90 | 131,33 | 133,27 | 0,54% | - |
| 05.11.2020 | 133,03 | 134,23 | 131,69 | 132,55 | -0,19% | - |
| 04.11.2020 | 132,80 | 132,80 | 132,80 | 132,80 | 3,19% | - |
| 03.11.2020 | 127,94 | 129,27 | 127,71 | 128,70 | 4,00% | - |
| 02.11.2020 | 124,81 | 125,76 | 0,00 | 123,75 | -0,37% | - |
| 30.10.2020 | 0,00 | 126,29 | 0,00 | 124,20 | -1,15% | - |
| 29.10.2020 | 126,99 | 129,04 | 124,91 | 125,65 | -5,48% | - |
| 28.10.2020 | 135,33 | 135,47 | 132,26 | 132,93 | -3,56% | - |
| 27.10.2020 | 137,82 | 137,84 | 137,82 | 137,84 | -1,20% | - |
| 26.10.2020 | 141,01 | 141,02 | 138,29 | 139,51 | -3,44% | - |
| 23.10.2020 | 144,32 | 144,50 | 142,91 | 144,48 | 1,22% | - |
| 22.10.2020 | 141,20 | 143,15 | 140,18 | 142,74 | 0,98% | - |
| 21.10.2020 | 141,26 | 142,53 | 140,87 | 141,35 | 0,38% | - |
| 20.10.2020 | 141,76 | 142,15 | 140,15 | 140,82 | 0,74% | - |
| 19.10.2020 | 0,00 | 143,50 | 0,00 | 139,78 | -2,83% | - |
| 16.10.2020 | 144,87 | 146,12 | 143,77 | 143,85 | -0,02% | - |
| 15.10.2020 | 142,10 | 143,88 | 140,80 | 143,88 | -0,13% | - |
| 14.10.2020 | 146,05 | 146,17 | 143,02 | 144,07 | -1,27% | - |
| 13.10.2020 | 148,79 | 148,84 | 145,31 | 145,93 | -2,16% | - |
| 12.10.2020 | 148,70 | 150,25 | 148,43 | 149,15 | 0,12% | - |
| 09.10.2020 | 147,05 | 149,01 | 147,05 | 148,97 | 1,69% | - |
| 08.10.2020 | 146,52 | 146,70 | 145,18 | 146,49 | 1,36% | - |
| 07.10.2020 | 145,00 | 145,71 | 144,05 | 144,52 | -0,06% | - |
| 06.10.2020 | 146,94 | 147,96 | 144,02 | 144,61 | -0,66% | - |
| 05.10.2020 | 145,59 | 145,60 | 145,49 | 145,58 | 0,30% | - |