63,615€
-2,49%
Echtzeit-Aktienkurs Fidelity National Information Services Inc.
Bid:
Ask:
Aktienkurse zur Fidelity National Information Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 64,44 | 65,57 | 64,44 | 65,24 | -0,05% | 178,00 |
| 25.04.2024 | 65,27 | 65,27 | 65,27 | 65,27 | -1,97% | 1,00 |
| 24.04.2024 | 66,58 | 66,58 | 66,58 | 66,58 | -0,72% | 25,00 |
| 23.04.2024 | 67,43 | 67,43 | 66,23 | 67,06 | 0,25% | 105,00 |
| 19.04.2024 | 66,89 | 66,89 | 66,89 | 66,89 | 2,29% | 3,00 |
| 18.04.2024 | 65,39 | 65,39 | 65,39 | 65,39 | -1,99% | 6,00 |
| 16.04.2024 | 66,72 | 66,72 | 66,72 | 66,72 | -0,76% | 20,00 |
| 15.04.2024 | 67,47 | 67,67 | 67,23 | 67,23 | 0,18% | 29,00 |
| 12.04.2024 | 67,11 | 67,11 | 67,11 | 67,11 | -1,48% | 30,00 |
| 10.04.2024 | 68,12 | 68,12 | 68,12 | 68,12 | 0,18% | 30,00 |
| 09.04.2024 | 66,96 | 68,00 | 66,96 | 68,00 | 1,40% | 206,00 |
| 08.04.2024 | 67,23 | 67,23 | 65,44 | 67,06 | 0,69% | 1.040,00 |
| 04.04.2024 | 66,60 | 66,60 | 66,60 | 66,60 | -1,32% | 33,00 |
| 03.04.2024 | 67,77 | 67,77 | 67,49 | 67,49 | -1,26% | 310,00 |
| 02.04.2024 | 68,42 | 68,42 | 66,74 | 68,35 | 0,07% | 179,00 |
| 28.03.2024 | 67,40 | 68,30 | 67,40 | 68,30 | 1,82% | 16,00 |
| 27.03.2024 | 67,08 | 67,08 | 67,08 | 67,08 | 1,61% | 4,00 |
| 26.03.2024 | 66,02 | 66,02 | 66,02 | 66,02 | 0,70% | 250,00 |
| 25.03.2024 | 65,84 | 65,84 | 64,04 | 65,56 | -0,61% | 140,00 |
| 22.03.2024 | 66,02 | 66,36 | 65,96 | 65,96 | 0,46% | 51,00 |
| 21.03.2024 | 65,38 | 66,04 | 65,38 | 65,66 | 1,02% | 191,00 |
| 20.03.2024 | 65,00 | 65,00 | 64,40 | 65,00 | 1,28% | 140,00 |
| 19.03.2024 | 64,18 | 64,18 | 64,18 | 64,18 | 0,25% | 100,00 |
| 18.03.2024 | 64,02 | 64,02 | 64,02 | 64,02 | 0,34% | 4,00 |
| 15.03.2024 | 63,00 | 63,82 | 63,00 | 63,80 | 1,75% | 83,00 |
| 14.03.2024 | 62,58 | 62,70 | 62,36 | 62,70 | -1,45% | 502,00 |
| 13.03.2024 | 63,72 | 63,74 | 63,56 | 63,62 | -0,59% | 168,00 |
| 12.03.2024 | 64,14 | 64,14 | 64,00 | 64,00 | 0,00% | 65,00 |
| 11.03.2024 | 63,36 | 64,00 | 63,36 | 64,00 | -0,31% | 66,00 |
| 07.03.2024 | 64,24 | 64,24 | 64,20 | 64,20 | 0,16% | 51,00 |
| 06.03.2024 | 64,14 | 64,62 | 64,08 | 64,10 | 0,00% | 361,00 |
| 05.03.2024 | 64,46 | 64,50 | 63,92 | 64,10 | 0,09% | 269,00 |
| 04.03.2024 | 64,24 | 64,24 | 63,70 | 64,04 | 0,03% | 66,00 |
| 01.03.2024 | 64,94 | 64,94 | 63,64 | 64,02 | 1,62% | 100,00 |
| 29.02.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 2,54% | 20,00 |
| 28.02.2024 | 61,66 | 61,66 | 61,44 | 61,44 | 0,42% | 48,00 |
| 27.02.2024 | 61,44 | 63,06 | 61,18 | 61,18 | -0,78% | 266,00 |
| 26.02.2024 | 59,00 | 61,66 | 58,64 | 61,66 | 3,18% | 321,00 |
| 23.02.2024 | 59,76 | 59,76 | 59,76 | 59,76 | 2,08% | 4,00 |
| 19.02.2024 | 58,50 | 58,54 | 58,50 | 58,54 | -1,61% | 47,00 |
| 16.02.2024 | 58,46 | 59,50 | 58,46 | 59,50 | 1,16% | 217,00 |
| 15.02.2024 | 59,06 | 59,06 | 58,54 | 58,82 | 0,82% | 184,00 |
| 14.02.2024 | 57,74 | 58,34 | 57,70 | 58,34 | 2,06% | 177,00 |
| 13.02.2024 | 58,34 | 58,34 | 57,16 | 57,16 | -0,21% | 67,00 |
| 12.02.2024 | 57,28 | 57,28 | 57,28 | 57,28 | 0,21% | 2,00 |
| 09.02.2024 | 57,18 | 57,18 | 57,16 | 57,16 | -0,49% | 19,00 |
| 07.02.2024 | 57,80 | 57,80 | 57,16 | 57,44 | 1,95% | 25,00 |
| 06.02.2024 | 56,86 | 56,86 | 56,34 | 56,34 | -1,43% | 33,00 |
| 05.02.2024 | 57,16 | 57,16 | 57,16 | 57,16 | -1,41% | 1,00 |
| 02.02.2024 | 57,98 | 57,98 | 57,98 | 57,98 | 1,40% | 200,00 |
| 01.02.2024 | 58,32 | 58,32 | 57,04 | 57,18 | -1,55% | 181,00 |
| 31.01.2024 | 58,94 | 58,94 | 57,90 | 58,08 | -2,39% | 444,00 |
| 30.01.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 0,98% | 4,00 |
| 29.01.2024 | 59,00 | 59,00 | 58,76 | 58,92 | 0,96% | 37,00 |
| 26.01.2024 | 58,10 | 58,36 | 58,10 | 58,36 | 2,93% | 209,00 |
| 25.01.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 2,42% | 40,00 |
| 24.01.2024 | 55,16 | 55,36 | 55,14 | 55,36 | -1,35% | 139,00 |
| 23.01.2024 | 57,22 | 57,40 | 56,12 | 56,12 | -0,64% | 134,00 |
| 22.01.2024 | 55,26 | 56,48 | 55,26 | 56,48 | 4,09% | 70,00 |
| 19.01.2024 | 54,26 | 54,26 | 54,26 | 54,26 | 0,71% | 6,00 |
| 18.01.2024 | 54,44 | 54,44 | 53,88 | 53,88 | -2,92% | 88,00 |
| 17.01.2024 | 55,82 | 55,82 | 55,50 | 55,50 | -0,64% | 28,00 |
| 15.01.2024 | 56,94 | 56,94 | 55,86 | 55,86 | -1,38% | 2,00 |
| 11.01.2024 | 57,52 | 57,52 | 56,64 | 56,64 | -0,63% | 300,00 |
| 10.01.2024 | 56,46 | 57,00 | 56,46 | 57,00 | -2,10% | 22,00 |
| 09.01.2024 | 58,34 | 59,20 | 58,22 | 58,22 | 1,15% | 388,00 |
| 08.01.2024 | 56,50 | 57,56 | 56,50 | 57,56 | 4,81% | 256,00 |
| 05.01.2024 | 54,92 | 54,92 | 54,92 | 54,92 | -0,33% | 2,00 |
| 03.01.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -1,82% | 20,00 |
| 02.01.2024 | 54,98 | 56,12 | 54,98 | 56,12 | 2,18% | 130,00 |
| 28.12.2023 | 53,82 | 54,92 | 53,74 | 54,92 | 0,48% | 287,00 |
| 27.12.2023 | 55,10 | 55,10 | 54,66 | 54,66 | 0,70% | 11,00 |
| 22.12.2023 | 54,28 | 54,28 | 54,28 | 54,28 | 0,71% | 4,00 |
| 21.12.2023 | 53,46 | 54,06 | 53,46 | 53,90 | -1,53% | 5,00 |
| 19.12.2023 | 54,74 | 54,74 | 54,74 | 54,74 | -0,69% | 50,00 |
| 18.12.2023 | 54,70 | 55,12 | 54,70 | 55,12 | 0,99% | 248,00 |
| 15.12.2023 | 54,52 | 55,72 | 54,52 | 54,58 | -0,29% | 207,00 |
| 14.12.2023 | 54,74 | 54,74 | 54,74 | 54,74 | 1,90% | 1,00 |
| 13.12.2023 | 53,50 | 53,72 | 53,50 | 53,72 | -1,00% | 24,00 |
| 12.12.2023 | 54,26 | 54,26 | 54,26 | 54,26 | -0,91% | 91,00 |
| 11.12.2023 | 55,10 | 55,10 | 54,76 | 54,76 | -0,98% | 108,00 |
| 08.12.2023 | 55,30 | 55,30 | 55,30 | 55,30 | 2,03% | 10,00 |
| 07.12.2023 | 54,58 | 54,70 | 54,20 | 54,20 | -1,92% | 83,00 |
| 06.12.2023 | 54,78 | 55,26 | 54,78 | 55,26 | -0,32% | 2.453,00 |
| 05.12.2023 | 55,44 | 55,44 | 55,44 | 55,44 | 0,29% | 23,00 |
| 04.12.2023 | 54,32 | 55,28 | 54,32 | 55,28 | 0,51% | 53,00 |
| 01.12.2023 | 54,44 | 55,00 | 54,20 | 55,00 | 3,85% | 221,00 |
| 29.11.2023 | 52,30 | 52,96 | 52,30 | 52,96 | 1,85% | 38,00 |
| 28.11.2023 | 52,00 | 52,00 | 52,00 | 52,00 | 1,64% | 34,00 |
| 27.11.2023 | 50,78 | 51,40 | 50,78 | 51,16 | 1,51% | 123,00 |
| 23.11.2023 | 50,30 | 50,40 | 50,30 | 50,40 | 1,41% | 26,00 |
| 22.11.2023 | 49,70 | 49,70 | 49,70 | 49,70 | -0,60% | 5,00 |
| 21.11.2023 | 50,00 | 50,00 | 50,00 | 50,00 | -0,40% | 20,00 |
| 20.11.2023 | 49,78 | 50,20 | 49,25 | 50,20 | 1,89% | 564,00 |
| 17.11.2023 | 49,27 | 49,27 | 49,27 | 49,27 | -0,81% | 28,00 |
| 16.11.2023 | 49,78 | 49,78 | 49,67 | 49,67 | -1,25% | 118,00 |
| 15.11.2023 | 50,24 | 50,56 | 49,90 | 50,30 | 0,74% | 234,00 |
| 14.11.2023 | 49,93 | 49,93 | 49,93 | 49,93 | 2,99% | 50,00 |
| 13.11.2023 | 48,48 | 48,48 | 48,48 | 48,48 | -1,06% | 2,00 |
| 10.11.2023 | 49,17 | 49,17 | 49,00 | 49,00 | -0,43% | 77,00 |