Echtzeit-Aktienkurs Fidelity National Financial
Bid:
Ask:
Aktienkurse zur Fidelity National Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,51 | 39,61 | 37,86 | 38,21 | -1,07% | - |
| 25.02.2021 | 39,29 | 39,37 | 0,00 | 38,62 | -6,26% | - |
| 24.02.2021 | 41,10 | 41,33 | 40,85 | 41,20 | 1,09% | - |
| 23.02.2021 | 39,88 | 40,88 | 0,00 | 40,76 | 0,37% | - |
| 22.02.2021 | 40,59 | 40,84 | 40,46 | 40,61 | 0,42% | - |
| 19.02.2021 | 39,94 | 40,62 | 39,89 | 40,44 | 1,97% | - |
| 18.02.2021 | 39,81 | 40,12 | 39,59 | 39,66 | 0,34% | - |
| 17.02.2021 | 39,69 | 39,69 | 39,51 | 39,52 | -0,10% | - |
| 16.02.2021 | 39,89 | 40,01 | 39,15 | 39,56 | -0,13% | - |
| 12.02.2021 | 39,82 | 39,98 | 39,26 | 39,61 | -0,86% | - |
| 11.02.2021 | 39,51 | 40,02 | 39,11 | 39,96 | 2,36% | - |
| 10.02.2021 | 39,00 | 39,29 | 38,79 | 39,04 | 0,36% | - |
| 09.02.2021 | 38,89 | 39,17 | 38,83 | 38,90 | -0,56% | - |
| 08.02.2021 | 38,88 | 39,13 | 38,77 | 39,12 | 0,86% | - |
| 05.02.2021 | 39,14 | 39,31 | 38,66 | 38,78 | -0,92% | - |
| 04.02.2021 | 39,21 | 39,21 | 39,12 | 39,14 | 2,39% | - |
| 03.02.2021 | 38,18 | 38,28 | 37,86 | 38,23 | -1,13% | - |
| 02.02.2021 | 38,65 | 38,66 | 38,65 | 38,66 | 3,42% | - |
| 01.02.2021 | 37,48 | 37,48 | 37,38 | 37,38 | 2,69% | - |
| 29.01.2021 | 36,54 | 36,55 | 36,40 | 36,40 | -1,95% | - |
| 28.01.2021 | 36,25 | 37,43 | 36,15 | 37,13 | 1,80% | - |
| 27.01.2021 | 37,75 | 37,76 | 36,33 | 36,47 | -5,60% | - |
| 26.01.2021 | 38,74 | 38,74 | 38,61 | 38,64 | -2,30% | - |
| 25.01.2021 | 39,56 | 39,56 | 39,55 | 39,55 | 0,22% | - |
| 22.01.2021 | 39,25 | 39,54 | 39,02 | 39,46 | -1,40% | - |
| 21.01.2021 | 40,04 | 40,07 | 40,02 | 40,02 | 0,11% | - |
| 20.01.2021 | 39,84 | 40,04 | 39,55 | 39,98 | 1,59% | - |
| 19.01.2021 | 39,12 | 39,49 | 39,02 | 39,35 | 0,29% | - |
| 15.01.2021 | 38,99 | 39,50 | 38,93 | 39,24 | -0,36% | - |
| 14.01.2021 | 39,52 | 39,72 | 39,20 | 39,38 | -0,56% | - |
| 13.01.2021 | 39,73 | 39,94 | 39,49 | 39,60 | -1,90% | - |
| 12.01.2021 | 40,34 | 40,37 | 40,27 | 40,36 | 0,55% | - |
| 11.01.2021 | 39,02 | 40,18 | 38,89 | 40,14 | 2,96% | - |
| 08.01.2021 | 38,82 | 39,04 | 38,25 | 38,99 | 0,21% | - |
| 07.01.2021 | 39,35 | 39,39 | 38,88 | 38,91 | -1,32% | - |
| 06.01.2021 | 39,36 | 39,78 | 39,20 | 39,43 | 1,17% | - |
| 05.01.2021 | 38,91 | 39,06 | 38,42 | 38,97 | 1,55% | - |
| 04.01.2021 | 38,88 | 38,89 | 38,28 | 38,38 | -1,79% | - |
| 31.12.2020 | 38,72 | 39,15 | 38,65 | 39,08 | 0,71% | - |
| 30.12.2020 | 39,38 | 39,40 | 38,72 | 38,80 | -0,41% | - |
| 29.12.2020 | 38,74 | 39,25 | 38,59 | 38,96 | 0,32% | - |
| 28.12.2020 | 38,79 | 39,20 | 38,62 | 38,84 | 1,26% | - |
| 24.12.2020 | 38,27 | 39,23 | 38,01 | 38,35 | -0,39% | - |
| 23.12.2020 | 38,38 | 38,70 | 38,13 | 38,50 | 0,00% | - |
| 22.12.2020 | 38,73 | 38,89 | 38,30 | 38,50 | 0,43% | - |
| 21.12.2020 | 37,68 | 38,45 | 37,54 | 38,34 | -0,93% | - |
| 18.12.2020 | 39,48 | 39,52 | 38,59 | 38,70 | -2,98% | - |
| 17.12.2020 | 39,46 | 39,89 | 35,46 | 39,89 | 2,96% | - |
| 16.12.2020 | 38,35 | 39,05 | 38,16 | 38,74 | 1,11% | - |
| 15.12.2020 | 37,98 | 38,53 | 37,88 | 38,32 | 2,34% | - |
| 14.12.2020 | 38,14 | 38,25 | 37,44 | 37,44 | 0,29% | - |
| 11.12.2020 | 37,26 | 37,57 | 37,07 | 37,33 | 1,10% | - |
| 10.12.2020 | 36,93 | 36,93 | 36,93 | 36,93 | 0,44% | - |
| 09.12.2020 | 36,51 | 40,48 | 36,51 | 36,77 | -1,37% | - |
| 08.12.2020 | 36,27 | 37,28 | 36,22 | 37,28 | 2,05% | - |
| 07.12.2020 | 36,86 | 36,95 | 36,34 | 36,53 | -1,96% | - |
| 04.12.2020 | 37,02 | 37,30 | 36,87 | 37,26 | 1,04% | - |
| 03.12.2020 | 36,30 | 36,95 | 36,21 | 36,87 | -1,11% | - |
| 02.12.2020 | 35,96 | 38,26 | 35,81 | 37,29 | 3,60% | - |
| 01.12.2020 | 36,52 | 36,62 | 35,73 | 35,99 | 0,21% | - |
| 30.11.2020 | 36,11 | 36,17 | 35,53 | 35,92 | -2,33% | - |
| 27.11.2020 | 36,75 | 37,72 | 36,38 | 36,77 | 1,21% | - |
| 25.11.2020 | 36,53 | 37,63 | 0,00 | 36,33 | -1,88% | - |
| 24.11.2020 | 37,18 | 37,32 | 36,90 | 37,03 | 1,98% | - |
| 23.11.2020 | 36,63 | 36,91 | 36,25 | 36,31 | 0,72% | - |
| 20.11.2020 | 35,45 | 36,12 | 35,34 | 36,05 | 0,99% | - |
| 19.11.2020 | 35,62 | 35,97 | 35,42 | 35,69 | -0,07% | - |
| 18.11.2020 | 36,03 | 36,31 | 35,69 | 35,72 | -1,77% | - |
| 17.11.2020 | 35,59 | 36,37 | 35,59 | 36,36 | 2,18% | - |
| 16.11.2020 | 34,96 | 35,59 | 34,91 | 35,59 | 2,88% | - |
| 13.11.2020 | 34,04 | 34,75 | 33,77 | 34,59 | 3,22% | - |
| 12.11.2020 | 33,73 | 34,02 | 33,26 | 33,51 | 0,49% | - |
| 11.11.2020 | 34,09 | 34,93 | 33,33 | 33,35 | -1,72% | - |
| 10.11.2020 | 33,59 | 34,21 | 33,50 | 33,93 | 1,91% | - |
| 09.11.2020 | 0,00 | 35,12 | 0,00 | 33,30 | -0,28% | - |
| 06.11.2020 | 34,46 | 34,57 | 33,10 | 33,39 | -0,30% | - |
| 05.11.2020 | 33,49 | 33,49 | 33,49 | 33,49 | -2,25% | - |
| 04.11.2020 | 34,02 | 34,86 | 0,00 | 34,26 | 4,79% | - |
| 03.11.2020 | 32,66 | 32,70 | 32,66 | 32,70 | 2,52% | - |
| 02.11.2020 | 31,93 | 32,32 | 31,74 | 31,89 | 2,24% | - |
| 30.10.2020 | 31,44 | 31,49 | 30,54 | 31,19 | -0,53% | - |
| 29.10.2020 | 31,24 | 31,84 | 30,99 | 31,36 | 3,64% | - |
| 28.10.2020 | 30,28 | 30,51 | 29,87 | 30,26 | -3,91% | - |
| 27.10.2020 | 31,29 | 31,51 | 30,74 | 31,49 | -1,62% | - |
| 26.10.2020 | 32,21 | 32,31 | 31,77 | 32,01 | -2,87% | - |
| 23.10.2020 | 31,73 | 33,20 | 31,62 | 32,95 | 4,89% | - |
| 22.10.2020 | 32,43 | 32,49 | 31,22 | 31,42 | -4,13% | - |
| 21.10.2020 | 31,96 | 32,77 | 31,91 | 32,77 | 3,25% | - |
| 20.10.2020 | 32,46 | 32,82 | 31,74 | 31,74 | -1,35% | - |
| 19.10.2020 | 33,67 | 33,67 | 32,12 | 32,18 | -3,84% | - |
| 16.10.2020 | 32,85 | 33,64 | 32,76 | 33,46 | 0,77% | - |
| 15.10.2020 | 32,71 | 33,36 | 32,64 | 33,21 | 0,70% | - |
| 14.10.2020 | 33,54 | 33,66 | 32,88 | 32,98 | -1,66% | - |
| 13.10.2020 | 33,70 | 33,78 | 33,21 | 33,53 | -1,35% | - |
| 12.10.2020 | 33,71 | 34,14 | 33,64 | 33,99 | 1,24% | - |
| 09.10.2020 | 33,95 | 33,96 | 33,49 | 33,58 | 0,34% | - |
| 08.10.2020 | 33,55 | 33,76 | 33,28 | 33,46 | 0,28% | - |
| 07.10.2020 | 33,85 | 34,20 | 33,24 | 33,37 | -0,25% | - |
| 06.10.2020 | 33,52 | 34,09 | 33,40 | 33,45 | -0,43% | - |
| 05.10.2020 | 33,50 | 34,10 | 33,44 | 33,60 | 1,68% | - |