Fidelity National Information Services historische Kurse | Verlauf | Entwicklung

Kurshistorie

Berlin

Fidelity National Information Services tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen € Veränderung	Veränderung
23.10.2025	58,13 58,13	58,13 58,13	58,13	58,13	0 0,40%	0,40%
22.10.2025	57,90 57,90	57,90 57,90	57,90	57,90	0 -0,14%	-0,14%
21.10.2025	57,98 57,98	57,98 57,98	57,98	57,98	0 1,90%	1,90%
20.10.2025	56,90 56,90	56,90 56,90	56,90	56,90	0 2,63%	2,63%
17.10.2025	55,44 55,44	55,44 55,44	55,44	55,44	0 -2,19%	-2,19%
16.10.2025	56,68 56,68	56,68 56,68	56,68	56,68	0 -2,53%	-2,53%
15.10.2025	58,15 58,15	58,15 58,15	58,15	58,15	0 1,48%	1,48%
14.10.2025	57,30 57,30	57,30 57,30	57,30	57,30	0 -1,33%	-1,33%
13.10.2025	58,07 58,07	58,07 58,07	58,07	58,07	0 -1,56%	-1,56%
10.10.2025	58,99 58,99	58,99 58,99	58,99	58,99	0 1,51%	1,51%
09.10.2025	58,11 58,11	58,11 58,11	58,11	58,11	0 -0,82%	-0,82%
08.10.2025	58,59 58,59	58,59 58,59	58,59	58,59	0 2,84%	2,84%
07.10.2025	56,97 56,97	56,97 56,97	56,97	56,97	0 0,58%	0,58%
06.10.2025	56,64 56,64	56,64 56,64	56,64	56,64	0 0,35%	0,35%
03.10.2025	56,44 56,44	56,44 56,44	56,44	56,44	0 0,18%	0,18%
02.10.2025	56,34 56,34	56,34 56,34	56,34	56,34	0 1,64%	1,64%
01.10.2025	55,43 55,43	55,43 55,43	55,43	55,43	0 -0,40%	-0,40%
30.09.2025	55,65 55,65	55,65 55,65	55,65	55,65	0 2,09%	2,09%
29.09.2025	54,51 54,51	54,51 54,51	54,51	54,51	0 0,53%	0,53%
26.09.2025	54,22 54,22	54,22 54,22	54,22	54,22	0 -0,29%	-0,29%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 22

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	16,64 17,84	18,01 16,53	16,53	17,84	7,21%
Februar	17,84 18,85	19,90 17,84	17,84	18,85	5,66%
März	18,85 18,72	19,34 18,04	18,04	18,72	-0,69%
April	18,72 20,61	20,61 18,68	18,68	20,61	10,10%
Mai	20,61 21,48	21,48 20,30	20,30	21,48	4,22%
Juni	21,48 22,35	22,58 21,48	21,48	22,35	4,05%
Juli	22,35 20,39	23,02 20,39	20,39	20,39	-8,77%
August	20,39 19,22	20,26 18,83	18,83	19,22	-5,74%
September	19,22 17,42	19,52 17,30	17,30	17,42	-9,37%
Oktober	17,42 17,29	18,57 17,12	17,12	17,29	-0,75%
November	17,29 16,24	17,54 15,51	15,51	16,24	-6,07%
Dezember	16,24 15,54	16,84 15,54	15,54	15,54	-4,31%
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 57,59	80,37 53,40	53,40	57,59	-24,71%
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%

boerse.de-Börsenzitat:

Rule No. 1: Never lose money. Rule No 2: Never forget Rule No. 1.
Warren Buffett

WKN:	A0H1FP
ISIN:	US31620M1062
Land:	USA
Branche:	Software, IT-Service & Internet
Sektor:	Software