WKN: | A0H1FP |
ISIN: | US31620M1062 |
Land: | USA |
Branche: | Technologie |
Sektor: | Software |
Weshalb die Fidelity National Information Services-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 16. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.08.2025 |
61,28 61,28 |
61,28 61,28 |
61,28 | 61,28 |
0 -0,47% |
-0,47% |
14.08.2025 |
61,57 61,57 |
61,57 61,57 |
61,57 | 61,57 |
0 0,98% |
0,98% |
13.08.2025 |
60,97 60,97 |
60,97 60,97 |
60,97 | 60,97 |
0 2,08% |
2,08% |
12.08.2025 |
59,73 59,73 |
59,73 59,73 |
59,73 | 59,73 |
0 -1,26% |
-1,26% |
11.08.2025 |
60,49 60,49 |
60,49 60,49 |
60,49 | 60,49 |
0 1,20% |
1,20% |
08.08.2025 |
59,77 59,77 |
59,77 59,77 |
59,77 | 59,77 |
0 0,54% |
0,54% |
07.08.2025 |
59,45 59,45 |
59,45 59,45 |
59,45 | 59,45 |
0 -4,36% |
-4,36% |
06.08.2025 |
62,16 62,16 |
62,16 62,16 |
62,16 | 62,16 |
0 -8,57% |
-8,57% |
05.08.2025 |
67,99 67,99 |
67,99 67,99 |
67,99 | 67,99 |
0 0,24% |
0,24% |
04.08.2025 |
67,83 67,83 |
67,83 67,83 |
67,83 | 67,83 |
0 -1,40% |
-1,40% |
01.08.2025 |
68,79 68,79 |
68,79 68,79 |
68,79 | 68,79 |
0 -2,01% |
-2,01% |
31.07.2025 |
70,20 70,20 |
70,20 70,20 |
70,20 | 70,20 |
0 0,06% |
0,06% |
30.07.2025 |
70,16 70,16 |
70,16 70,16 |
70,16 | 70,16 |
0 -0,17% |
-0,17% |
29.07.2025 |
70,28 70,28 |
70,28 70,28 |
70,28 | 70,28 |
0 1,02% |
1,02% |
28.07.2025 |
69,57 69,57 |
69,57 69,57 |
69,57 | 69,57 |
0 2,20% |
2,20% |
25.07.2025 |
68,07 68,07 |
68,07 68,07 |
68,07 | 68,07 |
0 -0,74% |
-0,74% |
24.07.2025 |
68,58 68,58 |
68,58 68,58 |
68,58 | 68,58 |
0 -1,01% |
-1,01% |
23.07.2025 |
69,28 69,28 |
69,28 69,28 |
69,28 | 69,28 |
0 1,84% |
1,84% |
22.07.2025 |
68,03 68,03 |
68,03 68,03 |
68,03 | 68,03 |
0 -0,87% |
-0,87% |
21.07.2025 |
68,63 68,63 |
68,63 68,63 |
68,63 | 68,63 |
0 -0,72% |
-0,72% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
76,49 77,82 |
77,94 73,77 |
73,77 | 77,82 | 1,74% |
Februar |
77,82 66,22 |
80,37 65,02 |
65,02 | 66,22 | -14,91% |
März |
66,22 67,51 |
70,16 60,13 |
60,13 | 67,51 | 1,95% |
April |
67,51 67,53 |
69,44 59,29 |
59,29 | 67,53 | 0,03% |
Mai |
67,53 67,88 |
70,75 65,52 |
65,52 | 67,88 | 0,52% |
Juni |
67,88 67,91 |
70,15 67,28 |
67,28 | 67,91 | 0,04% |
Juli |
67,91 69,51 |
70,25 66,14 |
66,14 | 69,51 | 2,36% |
August |
69,51 60,39 |
66,95 59,27 |
59,27 | 60,39 | -13,12% |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
76,49 60,39 |
80,37 59,27 |
59,27 | 60,39 | -21,05% |
2024 |
54,46 76,49 |
82,89 53,76 |
53,76 | 76,49 | 40,45% |
2023 |
62,87 54,46 |
70,63 44,43 |
44,43 | 54,46 | -13,38% |
2022 |
95,58 62,87 |
106,80 58,23 |
58,23 | 62,87 | -34,22% |
2021 |
114,30 95,58 |
127,10 90,00 |
90,00 | 95,58 | -16,38% |
2020 |
124,00 114,30 |
147,00 91,00 |
91,00 | 114,30 | -7,82% |
2019 |
95,08 124,00 |
129,18 89,89 |
89,89 | 124,00 | 30,42% |
2018 |
78,11 95,08 |
96,36 76,60 |
76,60 | 95,08 | 21,73% |
2017 |
72,49 78,11 |
83,56 71,82 |
71,82 | 78,11 | 7,75% |
2016 |
55,85 72,49 |
73,98 49,52 |
49,52 | 72,49 | 29,79% |
2015 |
52,95 55,85 |
66,11 51,00 |
51,00 | 55,85 | 5,48% |
2014 |
38,06 52,95 |
52,95 35,84 |
35,84 | 52,95 | 39,12% |
2013 |
25,98 38,06 |
38,24 25,98 |
25,98 | 38,06 | 46,50% |
2012 |
20,44 25,98 |
28,45 20,37 |
20,37 | 25,98 | 27,10% |
2011 |
20,51 20,44 |
23,19 16,73 |
16,73 | 20,44 | -0,34% |
2010 |
16,10 20,51 |
23,60 15,82 |
15,82 | 20,51 | 27,39% |
2009 |
10,89 16,10 |
17,52 10,89 |
10,89 | 16,10 | 47,84% |
2008 |
15,54 10,89 |
23,18 9,76 |
9,76 | 10,89 | -29,92% |
2007 |
16,64 15,54 |
23,02 15,51 |
15,51 | 15,54 | -6,61% |
2006 |
18,85 16,64 |
20,11 14,82 |
14,82 | 16,64 | -11,72% |
2005 |
14,38 18,85 |
19,34 13,89 |
13,89 | 18,85 | 31,08% |
2004 |
14,63 14,38 |
18,02 13,70 |
13,70 | 14,38 | -1,71% |