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
31.10.2025	53,89 53,89	53,89 53,89	53,89	53,89	0 3,00%	3,00%
30.10.2025	52,32 52,32	52,32 52,32	52,32	52,32	0 -7,55%	-7,55%
29.10.2025	56,59 56,59	56,59 56,59	56,59	56,59	0 -0,40%	-0,40%
28.10.2025	56,82 56,82	56,82 56,82	56,82	56,82	0 -2,42%	-2,42%
27.10.2025	58,23 58,23	58,23 58,23	58,23	58,23	0 0,57%	0,57%
24.10.2025	57,90 57,90	57,90 57,90	57,90	57,90	0 -0,40%	-0,40%
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%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 22

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	20,44 21,54	21,60 20,37	20,37	21,54	5,38%
Februar	21,54 23,28	24,07 21,53	21,53	23,28	8,08%
März	23,28 24,65	25,01 23,28	23,28	24,65	5,88%
April	24,65 25,46	25,46 24,44	24,44	25,46	3,29%
Mai	25,46 26,43	26,43 24,44	24,44	26,43	3,81%
Juni	26,43 26,46	26,98 25,02	25,02	26,46	0,11%
Juli	26,46 25,70	27,94 25,66	25,66	25,70	-2,87%
August	25,70 25,05	25,73 24,87	24,87	25,05	-2,53%
September	25,05 24,37	25,62 24,07	24,07	24,37	-2,71%
Oktober	24,37 24,96	25,17 23,82	23,82	24,96	2,42%
November	24,96 27,68	27,84 24,96	24,96	27,68	10,90%
Dezember	27,68 25,98	28,45 25,76	25,76	25,98	-6,14%
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 52,90	80,37 51,05	51,05	52,90	-30,84%
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:

Investiere nur in eine Aktie, deren Geschäft du auch verstehst.
Warren Buffett

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