47,390€
-0,52%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 44,71 | 45,79 | 44,64 | 45,78 | 2,50% | 878,00 |
| 02.02.2026 | 44,73 | 45,69 | 44,29 | 44,66 | -0,77% | 948,00 |
| 30.01.2026 | 44,62 | 45,07 | 44,30 | 45,01 | 0,48% | 450,00 |
| 29.01.2026 | 44,66 | 45,17 | 44,66 | 44,79 | 0,35% | 755,00 |
| 28.01.2026 | 44,66 | 45,11 | 44,56 | 44,64 | 0,08% | 15,00 |
| 27.01.2026 | 44,50 | 45,02 | 44,06 | 44,60 | 0,19% | 1.566,00 |
| 26.01.2026 | 44,57 | 44,84 | 44,31 | 44,52 | -0,07% | 221,00 |
| 23.01.2026 | 44,51 | 44,66 | 44,15 | 44,55 | 0,15% | 480,00 |
| 22.01.2026 | 44,76 | 45,07 | 44,48 | 44,48 | -0,58% | 2.053,00 |
| 21.01.2026 | 44,76 | 45,11 | 44,49 | 44,74 | 0,15% | 171,00 |
| 20.01.2026 | 44,61 | 44,88 | 43,96 | 44,68 | -0,46% | 942,00 |
| 19.01.2026 | 44,57 | 44,94 | 44,43 | 44,88 | 0,23% | 834,00 |
| 16.01.2026 | 44,56 | 44,82 | 44,26 | 44,78 | 0,54% | 1.558,00 |
| 15.01.2026 | 44,49 | 45,30 | 44,33 | 44,54 | -0,11% | 1.284,00 |
| 14.01.2026 | 44,01 | 44,74 | 43,94 | 44,59 | 1,21% | 812,00 |
| 13.01.2026 | 44,01 | 44,61 | 43,54 | 44,05 | 0,05% | 267,00 |
| 12.01.2026 | 44,30 | 44,57 | 43,73 | 44,03 | -0,46% | 6.825,00 |
| 09.01.2026 | 44,36 | 44,76 | 44,20 | 44,24 | -0,12% | 884,00 |
| 08.01.2026 | 43,72 | 44,61 | 43,51 | 44,29 | 1,00% | 128,00 |
| 07.01.2026 | 44,11 | 44,39 | 43,73 | 43,85 | -0,34% | 14,00 |
| 06.01.2026 | 43,65 | 44,10 | 43,48 | 44,00 | 0,87% | 243,00 |
| 05.01.2026 | 44,26 | 44,33 | 43,33 | 43,62 | -1,46% | 571,00 |
| 02.01.2026 | 44,68 | 44,93 | 44,12 | 44,27 | 0,18% | 1.199,00 |
| 30.12.2025 | 44,04 | 44,22 | 44,04 | 44,19 | 0,31% | - |
| 29.12.2025 | 44,00 | 44,44 | 43,97 | 44,05 | 0,20% | 659,00 |
| 23.12.2025 | 43,53 | 43,99 | 43,53 | 43,96 | 0,93% | 2.700,00 |
| 22.12.2025 | 43,55 | 43,57 | 42,89 | 43,56 | 0,30% | 411,00 |
| 19.12.2025 | 43,84 | 44,21 | 43,30 | 43,43 | -1,14% | 545,00 |
| 18.12.2025 | 44,00 | 44,30 | 43,83 | 43,93 | -0,13% | 2.504,00 |
| 17.12.2025 | 43,72 | 44,04 | 43,31 | 43,98 | 0,70% | 253,00 |
| 16.12.2025 | 43,87 | 43,93 | 43,47 | 43,68 | -0,54% | 682,00 |
| 15.12.2025 | 43,76 | 44,11 | 43,38 | 43,91 | 1,19% | 891,00 |
| 12.12.2025 | 42,89 | 43,66 | 42,89 | 43,40 | 1,26% | 1.205,00 |
| 11.12.2025 | 42,73 | 43,11 | 42,68 | 42,86 | 0,05% | 1.200,00 |
| 10.12.2025 | 43,24 | 43,34 | 42,83 | 42,84 | -0,94% | 840,00 |
| 09.12.2025 | 43,58 | 43,88 | 43,18 | 43,24 | -0,64% | 416,00 |
| 08.12.2025 | 43,90 | 44,00 | 43,50 | 43,52 | -0,93% | 442,00 |
| 05.12.2025 | 43,76 | 44,00 | 43,64 | 43,93 | 0,38% | 92,00 |