63,990€
-0,79%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 64,84 | 65,56 | 63,60 | 63,62 | -1,79% | - |
| 29.04.2024 | 65,09 | 65,93 | 64,58 | 64,78 | -1,68% | - |
| 26.04.2024 | 65,83 | 66,42 | 64,95 | 65,88 | 0,30% | - |
| 25.04.2024 | 65,96 | 66,56 | 65,28 | 65,69 | -0,74% | - |
| 24.04.2024 | 67,29 | 67,33 | 66,12 | 66,18 | -1,53% | - |
| 23.04.2024 | 66,90 | 67,46 | 66,78 | 67,21 | 0,41% | - |
| 22.04.2024 | 66,49 | 67,47 | 66,16 | 66,93 | 0,84% | - |
| 19.04.2024 | 65,44 | 67,13 | 65,44 | 66,37 | 0,96% | - |
| 18.04.2024 | 65,94 | 66,59 | 65,39 | 65,74 | -0,30% | - |
| 17.04.2024 | 66,76 | 67,10 | 65,82 | 65,94 | -0,89% | - |
| 16.04.2024 | 66,53 | 67,21 | 66,15 | 66,53 | -0,03% | - |
| 15.04.2024 | 66,84 | 68,02 | 66,11 | 66,55 | -0,22% | - |
| 12.04.2024 | 67,38 | 67,79 | 66,43 | 66,70 | -0,09% | - |
| 11.04.2024 | 67,59 | 68,22 | 66,76 | 66,76 | -1,24% | - |
| 10.04.2024 | 68,04 | 68,41 | 66,76 | 67,60 | -0,66% | - |
| 09.04.2024 | 67,29 | 68,15 | 67,20 | 68,05 | 1,10% | - |
| 08.04.2024 | 66,79 | 67,85 | 64,14 | 67,31 | 0,69% | - |
| 05.04.2024 | 66,49 | 67,19 | 66,29 | 66,85 | 0,74% | - |
| 04.04.2024 | 67,04 | 67,89 | 66,35 | 66,36 | -1,00% | - |
| 03.04.2024 | 68,29 | 68,43 | 67,00 | 67,03 | -2,03% | - |
| 02.04.2024 | 67,75 | 68,57 | 66,79 | 68,42 | -0,19% | - |
| 28.03.2024 | 67,83 | 69,29 | 67,83 | 68,55 | 1,77% | - |
| 27.03.2024 | 66,94 | 68,53 | 65,31 | 67,36 | 2,86% | - |
| 26.03.2024 | 65,62 | 66,77 | 63,54 | 65,49 | 1,22% | 84,00 |
| 25.03.2024 | 65,13 | 65,77 | 63,13 | 64,70 | -0,81% | - |
| 22.03.2024 | 66,67 | 66,81 | 63,13 | 65,23 | -1,38% | - |
| 21.03.2024 | 64,82 | 66,75 | 63,77 | 66,14 | 3,23% | - |
| 20.03.2024 | 64,26 | 65,13 | 64,07 | 64,07 | -0,34% | - |
| 19.03.2024 | 63,77 | 64,67 | 63,29 | 64,29 | 1,47% | - |
| 18.03.2024 | 63,53 | 64,10 | 62,91 | 63,36 | 0,11% | - |
| 15.03.2024 | 62,69 | 63,97 | 61,71 | 63,29 | 1,59% | - |
| 14.03.2024 | 63,10 | 63,22 | 61,23 | 62,30 | -1,13% | - |
| 13.03.2024 | 63,48 | 64,00 | 60,92 | 63,01 | -0,94% | - |
| 12.03.2024 | 63,84 | 64,61 | 61,71 | 63,61 | 0,41% | - |
| 11.03.2024 | 63,59 | 64,53 | 62,47 | 63,35 | -0,50% | - |
| 08.03.2024 | 63,17 | 64,31 | 62,50 | 63,67 | 0,79% | - |
| 07.03.2024 | 63,70 | 64,24 | 63,00 | 63,17 | -1,39% | - |
| 06.03.2024 | 64,23 | 64,63 | 63,73 | 64,06 | -0,28% | 20,00 |
| 05.03.2024 | 63,85 | 64,93 | 62,91 | 64,24 | 0,45% | 180,00 |
| 04.03.2024 | 63,73 | 64,26 | 63,55 | 63,95 | 0,14% | - |
| 01.03.2024 | 64,11 | 64,39 | 63,32 | 63,86 | -0,27% | - |
| 29.02.2024 | 61,67 | 64,34 | 61,54 | 64,03 | 3,57% | - |
| 28.02.2024 | 61,81 | 62,45 | 61,31 | 61,82 | 0,08% | - |
| 27.02.2024 | 62,00 | 62,83 | 60,99 | 61,77 | -0,44% | - |
| 26.02.2024 | 59,31 | 62,65 | 58,17 | 62,04 | 4,50% | 30,00 |
| 23.02.2024 | 59,28 | 59,90 | 59,17 | 59,37 | 0,20% | - |
| 22.02.2024 | 58,71 | 59,59 | 58,53 | 59,25 | 1,01% | - |
| 21.02.2024 | 58,21 | 58,75 | 57,57 | 58,66 | 0,69% | - |
| 20.02.2024 | 58,95 | 58,98 | 58,10 | 58,26 | -1,35% | - |
| 19.02.2024 | 59,08 | 59,13 | 58,97 | 59,06 | 0,00% | - |
| 16.02.2024 | 59,06 | 59,91 | 58,49 | 59,06 | -0,05% | - |
| 15.02.2024 | 58,47 | 59,24 | 58,11 | 59,09 | 1,18% | - |
| 14.02.2024 | 57,10 | 58,44 | 56,85 | 58,40 | 2,13% | 836,00 |
| 13.02.2024 | 57,84 | 57,87 | 56,37 | 57,18 | -1,16% | - |
| 12.02.2024 | 57,20 | 58,12 | 57,12 | 57,85 | 1,03% | 50,00 |
| 09.02.2024 | 56,98 | 57,57 | 56,94 | 57,26 | 0,49% | - |
| 08.02.2024 | 57,22 | 57,99 | 56,91 | 56,98 | -0,45% | - |
| 07.02.2024 | 57,30 | 58,28 | 56,50 | 57,24 | -0,09% | - |
| 06.02.2024 | 57,36 | 57,81 | 56,33 | 57,29 | -0,30% | - |
| 05.02.2024 | 57,70 | 58,12 | 57,05 | 57,46 | -0,42% | - |
| 02.02.2024 | 57,84 | 58,26 | 57,27 | 57,70 | -0,21% | - |
| 01.02.2024 | 57,73 | 58,42 | 56,79 | 57,82 | 0,35% | 130,00 |
| 31.01.2024 | 58,37 | 58,52 | 56,70 | 57,62 | -1,03% | - |
| 30.01.2024 | 58,90 | 59,06 | 57,67 | 58,22 | -0,65% | - |
| 29.01.2024 | 58,50 | 59,73 | 56,88 | 58,60 | 0,17% | 60,00 |
| 26.01.2024 | 57,26 | 58,78 | 57,09 | 58,50 | 1,85% | - |
| 25.01.2024 | 56,23 | 57,58 | 55,55 | 57,44 | 2,37% | - |
| 24.01.2024 | 55,69 | 56,11 | 54,88 | 56,11 | 0,75% | - |
| 23.01.2024 | 56,64 | 57,72 | 55,66 | 55,69 | -1,99% | - |
| 22.01.2024 | 54,94 | 56,94 | 54,91 | 56,82 | 3,44% | - |
| 19.01.2024 | 54,21 | 55,16 | 53,90 | 54,93 | 1,20% | - |
| 18.01.2024 | 54,84 | 54,97 | 53,64 | 54,28 | -1,24% | - |
| 17.01.2024 | 56,12 | 56,44 | 54,84 | 54,96 | -2,29% | - |
| 16.01.2024 | 56,40 | 57,11 | 55,94 | 56,25 | -0,27% | - |
| 15.01.2024 | 56,39 | 56,46 | 56,25 | 56,40 | -0,02% | - |
| 12.01.2024 | 56,75 | 57,22 | 56,21 | 56,41 | -0,65% | - |
| 11.01.2024 | 56,96 | 57,76 | 56,24 | 56,78 | -0,35% | - |
| 10.01.2024 | 56,82 | 57,10 | 56,37 | 56,98 | 0,12% | - |
| 09.01.2024 | 57,76 | 58,43 | 56,82 | 56,91 | -1,57% | - |
| 08.01.2024 | 55,88 | 58,01 | 55,79 | 57,82 | 2,97% | - |
| 05.01.2024 | 55,38 | 56,24 | 55,06 | 56,15 | 1,48% | - |
| 04.01.2024 | 55,15 | 55,71 | 54,90 | 55,33 | 0,38% | - |
| 03.01.2024 | 55,59 | 55,75 | 54,96 | 55,12 | -1,04% | - |
| 02.01.2024 | 54,47 | 56,15 | 54,28 | 55,70 | 1,33% | - |
| 29.12.2023 | 54,96 | 55,05 | 54,72 | 54,97 | 0,05% | - |
| 28.12.2023 | 54,38 | 55,05 | 53,91 | 54,94 | 1,01% | - |
| 27.12.2023 | 54,62 | 54,83 | 54,12 | 54,39 | -0,06% | 45,00 |
| 22.12.2023 | 54,14 | 54,75 | 53,93 | 54,42 | 0,26% | - |
| 21.12.2023 | 53,97 | 54,28 | 53,49 | 54,28 | 0,82% | - |
| 20.12.2023 | 54,66 | 54,84 | 53,84 | 53,84 | -1,36% | - |
| 19.12.2023 | 54,94 | 54,98 | 54,37 | 54,58 | -1,30% | - |
| 18.12.2023 | 54,55 | 55,34 | 53,99 | 55,30 | 1,45% | 150,00 |
| 15.12.2023 | 54,98 | 55,62 | 54,20 | 54,51 | -0,69% | - |
| 14.12.2023 | 55,20 | 56,36 | 54,09 | 54,89 | -0,44% | - |
| 13.12.2023 | 53,67 | 55,21 | 52,96 | 55,13 | 2,93% | - |
| 12.12.2023 | 54,51 | 54,79 | 53,30 | 53,56 | -1,81% | - |
| 11.12.2023 | 54,75 | 55,47 | 54,48 | 54,55 | -0,38% | - |
| 08.12.2023 | 54,64 | 55,07 | 54,17 | 54,76 | 0,35% | - |
| 07.12.2023 | 54,43 | 54,72 | 53,99 | 54,57 | -0,35% | 1.800,00 |
| 06.12.2023 | 55,29 | 56,15 | 54,52 | 54,76 | -0,80% | - |