47,610€
0,05%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 47,59 | 48,03 | 47,36 | 47,61 | 0,05% | 15,00 |
| 08.10.2026 | 47,26 | 47,75 | 47,07 | 47,59 | 0,41% | 5.400,00 |
| 07.10.2026 | 47,03 | 47,42 | 46,87 | 47,39 | 0,83% | 431,00 |
| 06.10.2026 | 46,89 | 47,28 | 46,50 | 47,00 | 0,29% | 212,00 |
| 05.10.2026 | 46,99 | 47,25 | 46,74 | 46,87 | -0,23% | 44,00 |
| 02.10.2026 | 46,97 | 47,41 | 46,64 | 46,98 | 0,09% | 320,00 |
| 01.10.2026 | 46,72 | 47,06 | 46,25 | 46,94 | 0,66% | 1.544,00 |
| 30.09.2026 | 46,91 | 47,03 | 46,57 | 46,63 | -0,32% | 1.625,00 |
| 29.09.2026 | 46,71 | 47,02 | 46,32 | 46,78 | 0,16% | 14,00 |
| 28.09.2026 | 47,00 | 47,52 | 46,30 | 46,70 | 0,20% | 1.244,00 |
| 25.09.2026 | 46,73 | 46,96 | 46,25 | 46,61 | -0,09% | 600,00 |
| 24.09.2026 | 46,78 | 47,55 | 46,54 | 46,65 | -0,38% | 5.853,00 |
| 23.09.2026 | 47,08 | 47,16 | 46,62 | 46,83 | -0,46% | 2,00 |
| 22.09.2026 | 46,80 | 47,38 | 46,71 | 47,04 | 0,64% | 105,00 |
| 21.09.2026 | 47,18 | 47,32 | 46,71 | 46,74 | -0,83% | 198,00 |
| 18.09.2026 | 47,52 | 47,53 | 46,89 | 47,13 | -0,67% | 1.073,00 |
| 17.09.2026 | 47,08 | 47,65 | 47,00 | 47,45 | 0,94% | - |
| 16.09.2026 | 46,43 | 47,06 | 46,33 | 47,01 | 1,47% | 324,00 |
| 15.09.2026 | 46,78 | 47,60 | 46,15 | 46,33 | -1,12% | 1.699,00 |
| 14.09.2026 | 46,96 | 47,21 | 46,47 | 46,86 | 0,03% | 328,00 |
| 11.09.2026 | 47,03 | 47,16 | 46,68 | 46,84 | -0,18% | 282,00 |
| 10.09.2026 | 47,51 | 47,72 | 46,85 | 46,93 | -0,97% | 1.951,00 |
| 09.09.2026 | 47,81 | 47,85 | 47,19 | 47,39 | -0,99% | 259,00 |
| 08.09.2026 | 47,42 | 48,12 | 47,42 | 47,86 | 0,91% | 709,00 |
| 07.09.2026 | 47,46 | 47,49 | 47,37 | 47,43 | -0,30% | 1.418,00 |
| 04.09.2026 | 47,80 | 48,00 | 47,53 | 47,58 | -0,41% | 116,00 |
| 03.09.2026 | 47,51 | 47,90 | 47,44 | 47,77 | 0,61% | 1.180,00 |
| 02.09.2026 | 47,46 | 47,66 | 47,02 | 47,48 | 0,04% | 145,00 |
| 01.09.2026 | 47,57 | 47,82 | 47,10 | 47,46 | -0,15% | 40,00 |
| 31.08.2026 | 47,18 | 47,60 | 46,76 | 47,53 | 0,66% | 308,00 |
| 28.08.2026 | 47,14 | 47,36 | 46,84 | 47,22 | 0,27% | 739,00 |
| 27.08.2026 | 47,56 | 47,77 | 46,76 | 47,10 | -0,81% | 28,00 |
| 26.08.2026 | 46,94 | 47,56 | 46,88 | 47,48 | 0,75% | 3.875,00 |
| 25.08.2026 | 47,48 | 47,53 | 47,01 | 47,13 | -0,61% | 372,00 |
| 24.08.2026 | 46,99 | 47,53 | 46,80 | 47,42 | 0,82% | 682,00 |
| 21.08.2026 | 48,19 | 48,55 | 46,97 | 47,03 | -2,44% | 144,00 |
| 20.08.2026 | 48,42 | 48,55 | 48,05 | 48,21 | 0,04% | - |
| 19.08.2026 | 48,43 | 48,61 | 47,83 | 48,19 | -2,05% | 524,00 |
| 05.05.2026 | 48,69 | 49,44 | 48,60 | 49,20 | 1,11% | 599,00 |
| 04.05.2026 | 48,77 | 49,07 | 48,36 | 48,66 | -0,25% | 1.414,00 |
| 30.04.2026 | 48,00 | 48,85 | 47,95 | 48,78 | 1,27% | - |
| 29.04.2026 | 48,32 | 48,55 | 48,04 | 48,17 | -0,13% | 166,00 |
| 28.04.2026 | 48,06 | 48,72 | 47,79 | 48,23 | 0,36% | - |
| 27.04.2026 | 48,05 | 48,43 | 48,01 | 48,06 | -0,02% | 1.190,00 |
| 24.04.2026 | 48,40 | 49,00 | 47,73 | 48,07 | -0,75% | 6.648,00 |
| 23.04.2026 | 47,16 | 48,46 | 47,16 | 48,43 | 2,37% | 719,00 |
| 22.04.2026 | 47,76 | 48,11 | 47,21 | 47,31 | -0,63% | 529,00 |
| 21.04.2026 | 47,88 | 48,20 | 47,33 | 47,61 | -0,50% | 305,00 |
| 20.04.2026 | 48,52 | 48,76 | 47,71 | 47,85 | -1,04% | 3.057,00 |
| 17.04.2026 | 48,52 | 48,98 | 47,49 | 48,36 | 0,19% | 3.146,00 |
| 16.04.2026 | 48,26 | 49,13 | 47,92 | 48,27 | 0,16% | 2.254,00 |
| 15.04.2026 | 48,28 | 48,36 | 47,92 | 48,19 | -0,21% | 847,00 |
| 14.04.2026 | 48,38 | 49,18 | 47,91 | 48,29 | -0,16% | 1.728,00 |
| 13.04.2026 | 48,97 | 49,34 | 48,27 | 48,37 | -1,61% | 1.510,00 |
| 10.04.2026 | 49,03 | 49,78 | 48,77 | 49,16 | 0,23% | 2.534,00 |
| 09.04.2026 | 49,10 | 49,71 | 48,98 | 49,04 | -0,18% | 3.147,00 |
| 08.04.2026 | 50,01 | 50,01 | 48,26 | 49,13 | -0,58% | 866,00 |
| 07.04.2026 | 49,16 | 49,75 | 48,94 | 49,42 | 0,40% | 266,00 |
| 02.04.2026 | 48,25 | 49,49 | 48,21 | 49,22 | 1,22% | 1.584,00 |
| 01.04.2026 | 48,33 | 48,68 | 47,76 | 48,63 | 0,69% | 476,00 |
| 31.03.2026 | 49,21 | 49,29 | 47,98 | 48,29 | -1,31% | 1.217,00 |
| 30.03.2026 | 48,28 | 49,41 | 48,23 | 48,93 | 1,23% | 229,00 |
| 27.03.2026 | 48,35 | 48,40 | 47,95 | 48,34 | 0,23% | 569,00 |
| 26.03.2026 | 47,82 | 48,38 | 47,65 | 48,23 | 0,57% | 42,00 |
| 25.03.2026 | 47,64 | 48,24 | 47,48 | 47,95 | 1,02% | 671,00 |
| 24.03.2026 | 47,53 | 47,98 | 47,25 | 47,47 | -0,04% | 275,00 |
| 23.03.2026 | 47,47 | 47,90 | 46,88 | 47,49 | -0,25% | 3.555,00 |
| 20.03.2026 | 48,58 | 49,06 | 47,60 | 47,61 | -1,88% | 2.749,00 |
| 19.03.2026 | 50,15 | 50,19 | 48,38 | 48,52 | -3,40% | 894,00 |
| 18.03.2026 | 50,58 | 50,82 | 49,90 | 50,22 | -0,63% | 604,00 |
| 17.03.2026 | 50,81 | 51,03 | 50,36 | 50,54 | -0,71% | 1.221,00 |
| 16.03.2026 | 50,69 | 51,13 | 50,65 | 50,90 | -0,24% | 802,00 |
| 13.03.2026 | 50,46 | 51,04 | 50,36 | 51,02 | 1,21% | 38,00 |
| 12.03.2026 | 49,49 | 50,82 | 49,41 | 50,41 | 1,74% | 880,00 |
| 11.03.2026 | 49,00 | 50,04 | 48,45 | 49,55 | -0,12% | 3.822,00 |
| 10.03.2026 | 49,83 | 49,99 | 49,52 | 49,61 | -0,22% | 889,00 |
| 09.03.2026 | 50,31 | 50,61 | 49,62 | 49,72 | -0,23% | 5.167,00 |
| 06.03.2026 | 49,42 | 49,87 | 49,18 | 49,84 | 1,01% | 69,00 |
| 05.03.2026 | 49,50 | 49,85 | 48,85 | 49,34 | -0,53% | 712,00 |
| 04.03.2026 | 49,51 | 49,65 | 48,77 | 49,60 | 0,52% | 1.014,00 |
| 03.03.2026 | 48,66 | 49,52 | 48,32 | 49,35 | 1,14% | 3.225,00 |
| 02.03.2026 | 49,79 | 49,80 | 48,57 | 48,79 | 0,26% | 5.114,00 |
| 27.02.2026 | 47,95 | 49,05 | 47,88 | 48,67 | 1,23% | 2.548,00 |
| 26.02.2026 | 48,14 | 48,42 | 47,81 | 48,08 | -0,22% | 98,00 |
| 25.02.2026 | 48,20 | 48,83 | 47,59 | 48,18 | -0,20% | 97,00 |
| 24.02.2026 | 48,49 | 48,66 | 47,85 | 48,28 | -0,39% | 4.865,00 |
| 23.02.2026 | 47,60 | 48,52 | 47,60 | 48,47 | 1,37% | 2.745,00 |
| 20.02.2026 | 48,09 | 48,81 | 47,36 | 47,81 | -0,50% | 4.121,00 |
| 19.02.2026 | 47,80 | 48,27 | 47,48 | 48,05 | 0,44% | 830,00 |
| 18.02.2026 | 48,13 | 48,91 | 47,55 | 47,84 | -0,50% | 1.405,00 |
| 17.02.2026 | 47,99 | 48,32 | 47,64 | 48,08 | -0,65% | 901,00 |
| 16.02.2026 | 48,66 | 49,03 | 48,40 | 48,40 | 1,03% | 1.175,00 |
| 13.02.2026 | 47,22 | 48,01 | 47,21 | 47,90 | 1,09% | 1.870,00 |
| 12.02.2026 | 45,98 | 47,79 | 45,10 | 47,39 | 3,19% | 2.631,00 |
| 11.02.2026 | 45,92 | 46,14 | 45,59 | 45,92 | 0,00% | 315,00 |
| 10.02.2026 | 45,41 | 46,04 | 45,36 | 45,92 | 1,07% | - |
| 09.02.2026 | 45,77 | 45,81 | 45,11 | 45,44 | -0,57% | 2.045,00 |
| 06.02.2026 | 46,64 | 46,82 | 45,66 | 45,70 | -1,97% | 160,00 |
| 05.02.2026 | 45,97 | 46,80 | 45,65 | 46,62 | 1,33% | 1.865,00 |
| 04.02.2026 | 45,86 | 46,44 | 45,67 | 46,01 | 0,50% | 4.391,00 |