Jetzt handeln
FIDELITY NATL FINL. FNF
ISIN: US31620R3030 | WKN: A1166U
47,6000 €
+1,2000 +2,59 %
02.05. 22:58
Status: closed
Geld
47,0000 €
Stück: 154
Brief
48,2000 €
Stück: 154
Zeit | Kurs | Volumen | |
---|---|---|---|
26.04. 11:22:38.751 | 46,40 € | 150 | |
24.04. 22:02:32.013 | 46,80 € | 2 | |
24.04. 10:16:27.032 | 47,60 € | 210 | |
22.04. 16:05:49.259 | 46,20 € | 4 | |
16.04. 16:06:52.921 | 44,60 € | 35 | |
16.04. 12:15:39.025 | 45,40 € | 204 | |
14.04. 17:33:08.252 | 45,80 € | 2 | |
11.04. 08:00:12.485 | 45,00 € | 40 | |
08.04. 21:03:37.439 | 48,80 € | 4 | |
05.04. 13:57:22.666 | 48,00 € | 160 | |
28.03. 10:35:23.560 | 48,09 € | 50 | |
14.03. 19:49:15.935 | 45,90 € | 25 | |
10.03. 17:33:40.558 | 45,17 € | 2 | |
03.03. 17:37:59.606 | 47,08 € | 11 | |
02.03. 11:03:30.192 | 47,08 € | 10 | |
27.02. 16:03:03.223 | 45,62 € | 2 | |
22.02. 19:05:47.330 | 46,61 € | 25 | |
22.02. 15:17:21.895 | 49,00 € | 150 | |
21.02. 21:03:00.217 | 48,77 € | 4 | |
16.02. 11:53:10.075 | 48,91 € | 15 | |
09.02. 16:03:22.610 | 47,17 € | 2 | |
21.01. 17:33:19.080 | 45,51 € | 2 | |
16.01. 21:39:27.527 | 44,66 € | 10 | |
15.01. 21:03:21.136 | 45,42 € | 4 | |
11.01. 21:03:30.149 | 45,11 € | 7 | |
02.01. 16:03:09.065 | 45,63 € | 4 | |
02.01. 11:33:52.301 | 46,21 € | 30 | |
28.12. 17:19:52.252 | 46,20 € | 20 | |
19.12. 21:03:18.629 | 44,92 € | 11 | |
19.12. 16:03:18.977 | 44,70 € | 5 | |
17.12. 17:33:19.293 | 45,20 € | 5 | |
15.12. 21:03:22.824 | 44,69 € | 11 | |
07.12. 16:03:28.103 | 43,56 € | 2 | |
05.12. 16:03:11.327 | 42,19 € | 3 | |
01.12. 16:03:05.243 | 41,16 € | 3 | |
29.11. 21:03:09.788 | 40,68 € | 3 | |
20.11. 16:59:28.082 | 41,30 € | 2 | |
14.11. 16:04:03.674 | 40,31 € | 2 | |
10.11. 21:03:48.801 | 41,03 € | 2 | |
10.11. 16:04:13.324 | 40,79 € | 3 | |
06.11. 21:17:34.200 | 39,15 € | 2 | |
05.11. 17:33:21.507 | 39,27 € | 2 | |
03.11. 16:13:46.927 | 40,13 € | 3 | |
26.10. 16:02:59.973 | 36,00 € | 4 | |
24.10. 16:03:28.499 | 35,55 € | 5 | |
09.10. 21:16:58.214 | 37,40 € | 2 | |
29.09. 19:17:31.093 | 39,02 € | 100 | |
12.09. 21:03:06.468 | 39,77 € | 3 | |
28.08. 14:17:30.879 | 37,05 € | 50 | |
27.08. 17:33:15.517 | 36,28 € | 7 | |
25.08. 16:04:12.194 | 37,09 € | 100 | |
17.08. 17:14:54.280 | 38,06 € | 100 | |
16.08. 16:38:25.906 | 37,77 € | 100 | |
11.08. 15:34:31.095 | 37,95 € | 50 | |
10.08. 19:25:22.997 | 37,66 € | 20 | |
18.07. 21:03:09.786 | 33,79 € | 4 | |
17.07. 21:21:13.346 | 33,96 € | 2 | |
14.07. 16:03:17.552 | 33,90 € | 3 | |
11.07. 17:20:59.711 | 33,12 € | 7 | |
07.07. 16:03:16.570 | 32,73 € | 2 | |
03.07. 21:59:37.559 | 32,47 € | 50 | |
29.06. 17:12:55.331 | 33,07 € | 5 | |
28.06. 21:03:12.084 | 32,54 € | 6 | |
18.06. 17:33:00.785 | 32,40 € | 2 | |
13.06. 16:02:59.972 | 33,07 € | 3 | |
08.06. 21:03:00.355 | 33,06 € | 2 | |
05.06. 16:03:13.923 | 32,55 € | 2 | |
01.06. 14:19:44.772 | 31,98 € | 437 | |
29.05. 16:02:43.937 | 32,38 € | 6 | |
23.05. 21:01:45.451 | 32,45 € | 6 | |
22.05. 21:18:43.176 | 32,26 € | 2 | |
22.05. 16:03:08.568 | 31,89 € | 2 | |
18.05. 16:03:11.433 | 32,00 € | 4 | |
17.05. 16:02:51.774 | 31,68 € | 3 | |
16.05. 16:01:41.884 | 31,29 € | 2 | |
08.05. 21:17:56.283 | 31,51 € | 2 | |
08.05. 16:02:29.375 | 30,99 € | 2 | |
04.05. 15:36:53.727 | 29,94 € | 20 | |
20.04. 16:12:10.531 | 32,53 € | 2 | |
12.04. 22:27:26.689 | 32,75 € | 16 | |
11.04. 16:07:02.408 | 32,27 € | 2 | |
28.03. 10:11:51.207 | 31,40 € | 200 | |
27.03. 16:07:29.048 | 31,20 € | 2 | |
24.03. 16:59:50.003 | 30,80 € | 500 | |
20.03. 21:05:30.726 | 31,20 € | 2 | |
19.03. 17:31:53.782 | 30,00 € | 3 | |
17.03. 16:07:19.440 | 30,40 € | 6 | |
17.03. 15:25:35.702 | 30,20 € | 50 | |
16.03. 16:51:38.157 | 31,60 € | 1.000 | |
16.03. 15:20:52.342 | 30,80 € | 20 | |
15.03. 16:07:35.304 | 32,20 € | 6 | |
13.03. 13:43:59.353 | 32,40 € | 11 | |
09.03. 15:12:18.885 | 35,20 € | 10 | |
07.03. 21:31:44.041 | 35,00 € | 50 | |
07.03. 21:05:46.957 | 35,00 € | 2 | |
07.03. 08:27:33.276 | 35,40 € | 28 | |
27.02. 16:07:58.594 | 37,80 € | 2 | |
21.02. 13:03:38.895 | 40,00 € | 50 | |
15.02. 16:08:11.265 | 40,60 € | 2 | |
13.02. 16:08:21.570 | 40,60 € | 2 | |
06.02. 10:36:35.382 | 41,00 € | 300 | |
02.02. 19:38:33.174 | 41,40 € | 13 | |
29.01. 17:49:13.313 | 40,60 € | 3 | |
09.01. 15:43:36.312 | 37,00 € | 132 | |
02.01. 16:05:48.579 | 35,60 € | 2 | |
16.12. 17:32:00.234 | 34,60 € | 35 | |
16.12. 10:22:25.753 | 34,20 € | 25 | |
15.12. 15:35:54.825 | 34,40 € | 20 | |
21.11. 16:05:20.397 | 38,20 € | 2 | |
07.11. 16:47:33.416 | 39,40 € | 13 | |
10.10. 12:46:21.126 | 39,80 € | 45 | |
29.09. 14:18:26.418 | 37,20 € | 55 | |
28.09. 21:41:42.587 | 37,20 € | 2 | |
23.09. 17:57:46.089 | 36,60 € | 500 | |
22.09. 18:20:59.053 | 38,00 € | 500 | |
09.09. 17:16:54.850 | 41,00 € | 12 | |
09.09. 16:21:17.565 | 41,00 € | 10 | |
08.09. 22:49:08.238 | 40,80 € | 13 | |
08.09. 15:40:34.321 | 39,60 € | 250 | |
01.09. 09:41:56.303 | 38,80 € | 10 | |
21.08. 17:45:07.153 | 40,80 € | 5 | |
19.08. 12:43:44.186 | 40,40 € | 80 | |
13.08. 11:05:58.955 | 40,20 € | 2 | |
04.08. 18:19:23.957 | 37,80 € | 500 | |
28.07. 21:06:15.433 | 38,60 € | 3 | |
18.07. 13:01:23.859 | 36,80 € | 200 | |
14.07. 16:08:28.389 | 36,40 € | 2 | |
05.07. 18:22:13.569 | 36,20 € | 500 | |
21.06. 21:07:27.219 | 34,20 € | 3 | |
13.06. 21:03:29.216 | 36,20 € | 10 | |
10.06. 16:02:18.524 | 38,20 € | 9 | |
11.05. 11:05:57.431 | 38,00 € | 100 | |
05.05. 16:01:42.608 | 39,60 € | 2 | |
04.05. 21:39:19.770 | 40,00 € | 200 | |
02.05. 20:47:01.738 | 37,40 € | 22 | |
02.05. 19:16:08.291 | 37,60 € | 100 | |
02.05. 09:28:38.266 | 38,00 € | 15 | |
02.05. 08:49:38.502 | 38,00 € | 211 | |
28.04. 16:31:08.131 | 37,60 € | 110 | |
25.04. 18:43:21.826 | 37,60 € | 40 | |
21.04. 10:32:48.854 | 39,80 € | 50 | |
13.04. 17:33:47.870 | 39,00 € | 100 | |
11.04. 21:19:28.097 | 40,20 € | 87 | |
07.04. 17:57:26.066 | 40,40 € | 20 | |
05.04. 17:40:43.890 | 42,40 € | 20 | |
28.03. 17:56:55.344 | 45,00 € | 20 | |
14.03. 20:17:46.674 | 43,80 € | 65 | |
10.03. 15:58:33.246 | 42,00 € | 480 | |
10.03. 15:54:52.361 | 41,80 € | 25 | |
09.03. 21:58:54.789 | 41,60 € | 15 | |
04.03. 10:28:26.272 | 43,00 € | 46 | |
03.03. 15:18:50.749 | 43,20 € | 143 | |
01.03. 16:28:21.917 | 41,60 € | 120 | |
01.03. 14:05:08.242 | 42,40 € | 94 | |
28.02. 15:00:24.150 | 41,20 € | 25 | |
25.02. 21:44:43.618 | 42,20 € | 15 | |
25.02. 09:49:28.638 | 40,40 € | 25 | |
24.02. 19:11:14.240 | 39,80 € | 100 | |
22.02. 16:30:59.456 | 42,40 € | 10 | |
22.02. 15:38:09.265 | 41,40 € | 100 | |
22.02. 11:27:32.077 | 39,00 € | 69 | |
21.02. 21:41:55.737 | 36,60 € | 26 | |
21.02. 20:44:32.279 | 38,00 € | 27 | |
21.02. 20:13:10.727 | 41,00 € | 20 | |
18.02. 20:37:27.743 | 42,60 € | 300 | |
18.02. 16:48:14.564 | 42,60 € | 14 | |
18.02. 16:11:49.256 | 42,40 € | 12 | |
17.02. 20:40:05.532 | 41,80 € | 100 | |
17.02. 20:29:29.059 | 41,80 € | 250 | |
17.02. 16:36:18.748 | 41,80 € | 99 | |
17.02. 13:36:12.733 | 43,80 € | 25 | |
17.02. 12:00:21.682 | 44,20 € | 100 | |
16.02. 18:15:05.649 | 43,00 € | 65 | |
16.02. 12:22:40.003 | 43,60 € | 65 | |
16.02. 07:59:31.971 | 43,40 € | 100 | |
15.02. 21:49:32.829 | 43,00 € | 120 | |
15.02. 18:16:45.612 | 43,00 € | 40 | |
15.02. 15:40:50.963 | 43,00 € | 70 | |
15.02. 09:22:51.329 | 42,60 € | 26 | |
15.02. 08:39:48.880 | 42,60 € | 12 | |
11.02. 21:54:32.374 | 43,00 € | 150 | |
11.02. 21:47:02.101 | 42,60 € | 100 | |
11.02. 11:34:35.254 | 43,60 € | 55 | |
10.02. 12:26:13.062 | 44,40 € | 20 | |
09.02. 10:28:13.622 | 45,00 € | 43 | |
09.02. 09:52:28.887 | 45,00 € | 22 | |
07.02. 20:09:23.663 | 44,20 € | 113 | |
07.02. 20:07:05.497 | 44,20 € | 113 | |
07.02. 16:05:20.970 | 43,80 € | 10 | |
04.02. 17:17:08.016 | 43,80 € | 20 | |
04.02. 11:14:59.273 | 44,60 € | 20 | |
02.02. 17:27:08.063 | 45,00 € | 220 | |
31.01. 16:32:43.177 | 44,80 € | 300 | |
28.01. 16:32:28.930 | 43,40 € | 307 | |
27.01. 19:12:27.287 | 44,00 € | 227 | |
25.01. 10:11:16.915 | 44,80 € | 10 | |
24.01. 19:06:12.560 | 43,00 € | 60 | |
20.01. 15:36:23.111 | 47,00 € | 30 | |
20.01. 10:42:46.094 | 47,00 € | 90 | |
19.01. 21:57:56.853 | 46,40 € | 40 | |
18.01. 14:35:27.373 | 49,20 € | 15 | |
17.01. 20:04:33.007 | 48,80 € | 60 | |
13.01. 15:42:07.421 | 48,60 € | 36 | |
12.01. 15:16:18.976 | 48,60 € | 36 | |
10.01. 10:53:42.500 | 47,40 € | 211 | |
07.01. 15:33:24.282 | 47,20 € | 80 | |
07.01. 11:37:16.820 | 47,40 € | 12 | |
06.01. 17:33:31.183 | 46,80 € | 43 | |
03.01. 08:19:02.294 | 46,40 € | 22 | |
14.12. 18:32:58.158 | 45,20 € | 33 | |
03.12. 17:24:23.640 | 44,80 € | 22 | |
02.12. 17:13:33.464 | 44,60 € | 18 | |
29.11. 19:01:50.067 | 44,60 € | 67 | |
29.11. 16:53:59.345 | 44,40 € | 23 | |
22.11. 21:12:22.042 | 47,00 € | 42 | |
19.11. 17:55:18.409 | 46,20 € | 23 | |
16.11. 12:48:23.291 | 45,40 € | 35 | |
15.11. 09:36:02.019 | 45,00 € | 23 | |
04.11. 16:55:40.203 | 42,00 € | 60 | |
26.10. 20:48:38.004 | 42,20 € | 61 | |
15.10. 18:42:48.975 | 42,20 € | 21 | |
11.10. 21:22:40.513 | 40,60 € | 24 | |
07.10. 07:31:13.480 | 40,40 € | 88 | |
23.09. 12:01:42.958 | 38,60 € | 55 | |
03.08. 15:50:36.792 | 36,80 € | 50 | |
05.07. 13:37:10.705 | 37,20 € | 22 | |
22.06. 21:40:49.480 | 36,80 € | 90 | |
14.06. 14:04:16.101 | 39,40 € | 18 | |
28.05. 21:08:21.923 | 38,20 € | 200 | |
21.05. 13:34:51.515 | 38,40 € | 20 | |
12.05. 21:18:46.687 | 37,40 € | 54 | |
26.04. 19:23:34.583 | 37,60 € | 25 | |
21.04. 19:36:03.665 | 36,40 € | 45 | |
08.04. 17:39:06.586 | 36,80 € | 21 | |
18.03. 09:45:33.357 | 35,00 € | 70 | |
04.03. 20:24:52.216 | 31,20 € | 70 | |
24.02. 16:06:41.083 | 34,20 € | 45 | |
29.01. 15:41:26.520 | 29,80 € | 120 | |
22.01. 16:33:58.955 | 32,20 € | 154 | |
12.01. 08:01:48.303 | 33,40 € | 90 | |
12.01. 08:00:39.442 | 33,60 € | 220 | |
29.12. 15:50:01.031 | 31,60 € | 1.300 | |
14.12. 20:24:50.961 | 30,80 € | 4 | |
04.12. 13:25:57.020 | 30,60 € | 4 | |
30.11. 17:43:37.298 | 30,20 € | 30 | |
27.11. 14:56:37.788 | 31,20 € | 20 | |
23.11. 13:52:35.655 | 30,40 € | 70 | |
07.10. 20:42:44.074 | 28,20 € | 110 | |
05.10. 14:13:04.327 | 28,40 € | 40 | |
01.10. 18:30:50.110 | 27,40 € | 70 | |
25.08. 12:29:16.854 | 28,60 € | 17 | |
05.08. 21:41:02.500 | 28,40 € | 18 | |
05.08. 15:08:19.683 | 28,40 € | 18 | |
10.06. 12:12:00.019 | 30,60 € | 1 | |
26.05. 16:31:38.723 | 26,80 € | 380 | |
04.05. 15:50:42.575 | 23,00 € | 6 | |
09.04. 16:32:08.188 | 26,60 € | 40 | |
11.03. 21:04:35.884 | 32,80 € | 1 | |
11.03. 20:00:20.338 | 33,20 € | 2 | |
28.02. 19:33:25.316 | 34,60 € | 15 | |
18.02. 14:28:49.319 | 41,80 € | 1 | |
13.02. 21:32:11.324 | 41,60 € | 375 | |
13.02. 21:22:18.312 | 41,80 € | 125 | |
13.02. 21:21:57.215 | 41,80 € | 250 | |
07.02. 15:53:34.225 | 41,80 € | 48 | |
13.01. 17:06:12.057 | 41,60 € | 61 | |
06.01. 18:15:11.596 | 40,80 € | 1 | |
06.01. 18:13:39.902 | 40,80 € | 1 | |
06.01. 18:10:55.051 | 40,80 € | 2 | |
06.01. 09:45:52.706 | 40,00 € | 250 | |
02.01. 17:56:41.938 | 40,40 € | 54 | |
16.12. 20:34:48.992 | 41,80 € | 236 | |
13.12. 18:42:40.707 | 42,60 € | 15 | |
11.12. 18:50:34.991 | 42,60 € | 60 | |
05.12. 19:07:59.586 | 42,40 € | 70 | |
15.11. 11:55:23.921 | 43,40 € | 60 | |
12.11. 21:56:03.845 | 42,60 € | 3 | |
12.11. 21:04:18.733 | 42,60 € | 1 | |
12.11. 12:21:36.431 | 42,40 € | 2 | |
11.11. 09:03:32.014 | 42,60 € | 58 | |
08.11. 15:59:26.145 | 42,40 € | 236 | |
29.10. 11:11:16.274 | 40,60 € | 1 | |
03.10. 12:34:21.140 | 39,40 € | 4 | |
19.08. 20:51:01.705 | 39,92 € | 1 | |
19.08. 19:59:50.586 | 39,97 € | 1 | |
19.08. 15:24:45.087 | 40,61 € | 2 | |
15.08. 20:24:41.950 | 39,30 € | 2 | |
08.08. 20:33:19.418 | 39,41 € | 50 | |
31.07. 20:03:59.272 | 38,99 € | 8 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
02.05. 22:57:00 | 154 | 46,80 € | 48,00 € | 154 |
02.05. 22:54:00 | 154 | 46,80 € | 48,00 € | 154 |
02.05. 22:51:00 | 154 | 46,80 € | 48,00 € | 154 |
02.05. 22:48:00 | 154 | 46,80 € | 48,00 € | 154 |
02.05. 22:45:00 | 154 | 46,80 € | 48,00 € | 154 |
02.05. 22:42:00 | 154 | 46,80 € | 48,00 € | 154 |
02.05. 22:39:00 | 154 | 46,80 € | 48,00 € | 154 |
02.05. 22:36:00 | 154 | 46,80 € | 48,00 € | 154 |
02.05. 22:33:00 | 154 | 46,80 € | 48,00 € | 154 |
Stammdaten
WKN | A1166U |
ISIN | US31620R3030 |
Branche | Versicherungen |
Herkunft | USA |
Aktienanzahl | 283,78 Mio. |
Marktkapitalisierung | 13,17 Mrd. |
Dividende je Aktie | 1,560 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 5,13 % |
Abstand 52W Hoch | 5,03 % |
Abstand 52W Tief | 56,65 % |
Vola 30 Tage | 9,26 % |
Vola 250 Tage | 26,84 % |
KGV | 6,10 (2021) |
KCV | 7,16 (2020) |
Gewinn je Aktie | 8,500 (2021) |
Cashflow/Aktie | 5,410 (2020) |
Dividende je Aktie | 1,560 USD (2021) |
Dividendenausschüttung in Mio. | 446,000 USD (2021) |
Performance
1 Woche | 46,400 | +1,724 | |
1 Monat | 48,300 | -2,277 | |
6 Monate | 39,150 | +20,562 | |
Lfd. Jahr | 45,310 | +4,171 | |
1 Jahr | 31,960 | +47,685 | |
3 Jahre | 37,700 | +25,199 | |
5 Jahre | 35,320 | +33,635 |