Deutsche Märkte geschlossen

Fidelity National Information Services, Inc. (FIS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,38+3,10 (+4,82%)
Ab 03:30PM EST. Markt geöffnet.
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 202462,7967,5862,6367,3867,386.659.717
23. Feb. 202464,3864,8364,1164,2864,285.602.500
22. Feb. 202463,5264,5063,4064,1064,102.841.400
21. Feb. 202462,7763,5362,1763,4563,452.538.400
20. Feb. 202463,0963,7762,9262,9662,962.964.500
16. Feb. 202463,3964,5263,0763,6563,653.268.500
15. Feb. 202462,8963,8662,8063,6563,652.915.900
14. Feb. 202461,9262,7061,6262,6462,644.899.700
13. Feb. 202461,5261,7260,3961,2461,243.777.200
12. Feb. 202461,9562,6261,5662,3262,323.422.500
09. Feb. 202461,2862,1161,2861,7661,763.294.400
08. Feb. 202461,4561,9861,3161,4461,442.480.000
07. Feb. 202462,0162,0460,8461,6761,672.955.100
06. Feb. 202461,4461,6660,5061,6261,623.597.200
05. Feb. 202461,4762,1461,2661,7161,713.001.800
02. Feb. 202462,6462,9161,7962,2962,292.778.700
01. Feb. 202462,5163,2461,5562,8762,874.684.000
31. Jan. 202463,1763,5962,2662,2662,264.098.200
30. Jan. 202463,1263,4262,4663,1563,154.985.700
29. Jan. 202463,2563,8662,9263,5063,505.660.800
26. Jan. 202462,0663,8562,0663,5163,515.929.800
25. Jan. 202461,6662,3661,1162,2562,254.676.200
24. Jan. 202460,4261,1159,9061,0661,0616.353.900
23. Jan. 202462,1562,7160,3760,4360,437.548.300
22. Jan. 202460,4161,9860,3261,8361,838.135.500
19. Jan. 202459,3660,0858,6259,8659,864.127.400
18. Jan. 202459,7259,8558,2459,0159,016.111.700
17. Jan. 202460,3261,2859,6359,8059,803.997.400
16. Jan. 202461,2561,7860,8261,1661,164.523.900
12. Jan. 202462,5662,8861,5761,7961,792.570.700
11. Jan. 202462,4662,6661,5962,3062,303.960.200
10. Jan. 202462,0662,6361,7562,4562,453.567.200
09. Jan. 202462,9763,8362,0862,1762,174.280.800
08. Jan. 202462,0063,5561,6763,3563,355.878.800
05. Jan. 202460,4161,8360,2461,4161,414.634.300
04. Jan. 202460,3461,1060,2360,5760,577.565.600
03. Jan. 202460,6660,9259,9460,2160,213.794.300
02. Jan. 202459,8161,5159,6260,9760,976.208.300
29. Dez. 202360,5861,1959,9660,0760,072.646.900
28. Dez. 202360,2060,9260,2060,8060,801.745.800
27. Dez. 202360,5160,7560,1060,4060,401.778.000
26. Dez. 202359,7860,4359,7460,2760,272.158.400
22. Dez. 202360,0060,3959,4659,9459,942.843.800
21. Dez. 202359,0759,7458,8659,7159,712.663.700
20. Dez. 202359,5060,1358,8558,8858,882.450.100
19. Dez. 202360,2160,3159,7059,9259,925.128.400
18. Dez. 202359,8260,4259,2960,0460,046.678.000
15. Dez. 202359,7060,7459,1059,4159,417.523.300
14. Dez. 202360,8561,8959,4160,3660,369.352.200
13. Dez. 202357,8660,1057,1360,0060,007.332.700
12. Dez. 202358,6758,8557,5057,8457,847.215.500
11. Dez. 202358,9959,6058,6358,7258,727.024.500
08. Dez. 202358,9559,2158,4358,9458,9415.519.400
07. Dez. 202358,6958,9958,2458,9258,929.540.700
07. Dez. 20230.52 Dividende
06. Dez. 202359,9860,5658,6558,9658,448.202.500
05. Dez. 202359,7060,0459,3659,5959,064.919.500
04. Dez. 202359,4960,2959,4959,9359,406.297.700
01. Dez. 202358,6459,9558,6459,9059,378.827.000
30. Nov. 202358,4059,0758,3358,6458,128.568.500
29. Nov. 202357,2659,0257,1858,1857,677.615.800
28. Nov. 202356,0057,3455,9856,9156,416.095.000
27. Nov. 202355,2556,4255,2455,9955,506.377.200
24. Nov. 202354,6755,5554,6555,5055,012.094.000
22. Nov. 202354,0754,5353,9354,4353,954.368.400
21. Nov. 202354,5154,8653,7953,9053,423.581.300
20. Nov. 202354,5455,0854,4154,8054,327.413.500
17. Nov. 202354,3154,7854,1054,6754,193.834.400
16. Nov. 202354,4454,8553,7653,9053,424.670.400
15. Nov. 202353,9554,7453,9254,4653,987.561.500
14. Nov. 202353,4454,9853,3953,9153,438.832.700
13. Nov. 202352,2752,8552,1452,3951,933.572.000
10. Nov. 202351,9252,6751,5752,4151,954.284.200
09. Nov. 202352,7953,1151,6051,7851,324.994.300
08. Nov. 202350,9553,3050,8553,0052,536.838.600
07. Nov. 202351,2852,1549,9151,1050,659.000.200
06. Nov. 202351,7752,0751,3151,7251,264.615.900
03. Nov. 202352,0052,5151,7951,9651,506.290.600
02. Nov. 202349,9551,3949,8151,3650,916.686.900
01. Nov. 202349,5249,5248,4649,2848,854.066.000
31. Okt. 202348,5049,3347,9749,1148,687.476.700
30. Okt. 202347,6348,5147,3148,4147,988.071.200
27. Okt. 202347,9148,2246,9147,1646,745.102.000
26. Okt. 202348,6749,0648,0548,2247,793.561.400
25. Okt. 202349,0049,5648,1648,8548,425.358.400
24. Okt. 202349,9851,0049,9350,5050,054.028.300
23. Okt. 202350,1650,6449,5049,5849,145.171.600
20. Okt. 202351,7852,1650,3950,4049,964.358.600
19. Okt. 202352,2652,6451,4151,4250,975.070.400
18. Okt. 202352,9953,7351,8351,8651,403.648.100
17. Okt. 202353,3554,1452,9053,6153,143.550.200
16. Okt. 202352,3252,8151,5452,6052,142.550.600
13. Okt. 202351,3652,2351,2851,8251,363.614.500
12. Okt. 202352,8352,8751,1851,6051,144.258.400
11. Okt. 202353,2553,6552,5653,1252,653.118.500
10. Okt. 202352,2953,4052,0453,1052,638.378.500
09. Okt. 202352,6553,2351,0652,2951,837.837.500
06. Okt. 202353,8754,4653,2753,4452,974.267.500
05. Okt. 202354,1454,4753,4454,1553,673.322.600
04. Okt. 202354,1054,4453,5154,3053,822.881.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...