57,813$
0,97%
Echtzeit-Aktienkurs Fortis
Bid:
Ask:
Aktienkurse zur Fortis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 57,02 | 57,89 | 57,01 | 57,78 | 0,91% | 592.983,00 |
| 05.03.2026 | 57,29 | 57,42 | 56,44 | 57,26 | -0,80% | 3,00 |
| 04.03.2026 | 57,22 | 57,74 | 56,75 | 57,72 | 0,72% | 709.874,00 |
| 03.03.2026 | 56,71 | 57,52 | 56,05 | 57,31 | 0,42% | 816.507,00 |
| 02.03.2026 | 57,46 | 57,47 | 56,80 | 57,07 | -0,75% | 928.036,00 |
| 27.02.2026 | 57,07 | 57,93 | 57,02 | 57,50 | 1,36% | 632.553,00 |
| 26.02.2026 | 56,87 | 56,99 | 56,43 | 56,73 | -0,25% | 743.718,00 |
| 25.02.2026 | 57,37 | 57,37 | 56,10 | 56,87 | 0,07% | 665.121,00 |
| 24.02.2026 | 56,96 | 57,17 | 56,34 | 56,83 | -0,46% | 591.511,00 |
| 23.02.2026 | 56,63 | 57,24 | 56,38 | 57,09 | 1,40% | 508.250,00 |
| 20.02.2026 | 56,19 | 56,96 | 55,70 | 56,30 | -0,34% | 637.103,00 |
| 19.02.2026 | 56,64 | 56,81 | 56,17 | 56,49 | 0,28% | 721.400,00 |
| 18.02.2026 | 56,97 | 57,00 | 56,18 | 56,33 | -1,14% | 866.774,00 |
| 17.02.2026 | 56,54 | 57,25 | 56,31 | 56,98 | 0,25% | 828.144,00 |
| 13.02.2026 | 56,01 | 57,01 | 56,01 | 56,84 | 1,34% | 1.226.972,00 |
| 12.02.2026 | 55,37 | 56,73 | 54,85 | 56,09 | 2,92% | 1.400.504,00 |
| 11.02.2026 | 54,51 | 54,81 | 53,90 | 54,50 | -0,16% | 1.051.239,00 |
| 10.02.2026 | 54,66 | 54,80 | 54,13 | 54,59 | 0,87% | 739.056,00 |
| 09.02.2026 | 54,19 | 54,52 | 53,72 | 54,12 | 0,20% | 648.480,00 |
| 06.02.2026 | 55,06 | 55,34 | 53,96 | 54,01 | -1,78% | 820.372,00 |
| 05.02.2026 | 54,57 | 55,15 | 54,33 | 54,99 | 1,23% | 860.155,00 |
| 04.02.2026 | 54,37 | 54,79 | 53,99 | 54,32 | 0,44% | 812.322,00 |
| 03.02.2026 | 52,65 | 54,12 | 52,65 | 54,08 | 2,60% | 1.502.766,00 |
| 02.02.2026 | 53,35 | 53,99 | 52,16 | 52,71 | -1,16% | 1.774.818,00 |
| 30.01.2026 | 53,60 | 53,72 | 52,64 | 53,33 | -0,54% | 1.186.914,00 |
| 29.01.2026 | 53,61 | 53,98 | 53,41 | 53,62 | 0,47% | 953.160,00 |
| 28.01.2026 | 53,59 | 53,91 | 53,16 | 53,37 | -0,61% | 623.264,00 |
| 27.01.2026 | 53,26 | 53,84 | 53,13 | 53,70 | 1,63% | 904.256,00 |
| 26.01.2026 | 52,81 | 53,17 | 52,64 | 52,84 | 0,27% | 535.759,00 |
| 23.01.2026 | 52,25 | 52,72 | 51,95 | 52,70 | 0,86% | 1.624.457,00 |
| 22.01.2026 | 52,09 | 52,84 | 52,09 | 52,25 | -0,06% | 2.312.082,00 |
| 21.01.2026 | 52,58 | 52,89 | 52,16 | 52,28 | -0,23% | 1.153.637,00 |
| 20.01.2026 | 52,28 | 52,51 | 51,52 | 52,40 | 0,28% | 1.062.179,00 |
| 19.01.2026 | 51,90 | 52,30 | 51,70 | 52,25 | 0,62% | - |
| 16.01.2026 | 51,51 | 52,01 | 51,41 | 51,93 | 0,44% | 2.146.126,00 |
| 15.01.2026 | 51,96 | 52,19 | 51,48 | 51,70 | -0,44% | 862.875,00 |
| 14.01.2026 | 51,47 | 52,06 | 51,36 | 51,93 | 1,15% | 835.833,00 |
| 13.01.2026 | 51,31 | 51,45 | 50,69 | 51,34 | -0,10% | 966.765,00 |
| 12.01.2026 | 51,64 | 51,72 | 51,03 | 51,39 | -0,14% | 747.058,00 |
| 09.01.2026 | 51,69 | 51,95 | 51,42 | 51,46 | -0,35% | 636.001,00 |
| 08.01.2026 | 51,49 | 51,97 | 51,22 | 51,64 | 0,88% | 728.828,00 |
| 07.01.2026 | 51,49 | 51,73 | 51,08 | 51,19 | -0,52% | 898.678,00 |
| 06.01.2026 | 51,17 | 51,62 | 50,82 | 51,46 | 0,57% | 720.233,00 |
| 05.01.2026 | 51,64 | 51,64 | 50,67 | 51,17 | -1,41% | 1.340.512,00 |
| 02.01.2026 | 52,17 | 52,25 | 51,75 | 51,90 | -0,08% | 1.149.226,00 |
| 31.12.2025 | 51,97 | 52,15 | 51,85 | 51,94 | -0,27% | 733.441,00 |
| 30.12.2025 | 51,82 | 52,21 | 51,77 | 52,08 | 0,46% | 438.341,00 |
| 29.12.2025 | 51,89 | 52,25 | 51,79 | 51,84 | -0,04% | 584.072,00 |
| 26.12.2025 | 51,75 | 52,04 | 51,69 | 51,86 | 0,21% | 266.585,00 |
| 24.12.2025 | 51,88 | 51,96 | 51,68 | 51,75 | -0,04% | 316.676,00 |
| 23.12.2025 | 51,44 | 51,82 | 51,36 | 51,77 | 1,09% | 435.729,00 |
| 22.12.2025 | 50,77 | 51,22 | 50,44 | 51,21 | 0,69% | 518.611,00 |
| 19.12.2025 | 51,56 | 51,68 | 50,70 | 50,86 | -1,17% | 621.173,00 |
| 18.12.2025 | 51,59 | 51,75 | 51,39 | 51,46 | -0,41% | 434.002,00 |
| 17.12.2025 | 51,28 | 51,75 | 50,89 | 51,67 | 0,78% | 446.690,00 |
| 16.12.2025 | 51,62 | 51,74 | 51,19 | 51,27 | -0,66% | 633.037,00 |
| 15.12.2025 | 51,22 | 51,62 | 50,96 | 51,61 | 1,26% | 656.350,00 |
| 12.12.2025 | 50,42 | 50,99 | 50,42 | 50,97 | 1,35% | 637.629,00 |
| 11.12.2025 | 50,27 | 50,66 | 50,21 | 50,29 | 0,40% | 644.804,00 |
| 10.12.2025 | 50,31 | 50,46 | 49,99 | 50,09 | -0,38% | 820.155,00 |
| 09.12.2025 | 50,86 | 51,03 | 50,21 | 50,28 | -0,67% | 721.673,00 |
| 08.12.2025 | 51,08 | 51,14 | 50,46 | 50,62 | -0,94% | 738.261,00 |
| 05.12.2025 | 51,01 | 51,21 | 50,85 | 51,10 | 0,31% | 481.284,00 |
| 04.12.2025 | 51,06 | 51,57 | 50,88 | 50,94 | -0,29% | 426.368,00 |
| 03.12.2025 | 51,90 | 51,97 | 50,91 | 51,09 | -1,18% | 581.618,00 |
| 02.12.2025 | 52,35 | 52,35 | 51,56 | 51,70 | -0,88% | 673.805,00 |
| 01.12.2025 | 52,48 | 52,56 | 52,04 | 52,16 | -0,70% | 714.499,00 |
| 28.11.2025 | 52,31 | 52,58 | 52,19 | 52,53 | 0,19% | 154.259,00 |
| 26.11.2025 | 52,09 | 52,46 | 51,97 | 52,43 | 0,98% | 668.212,00 |
| 25.11.2025 | 51,48 | 51,95 | 51,45 | 51,92 | 1,13% | 524.718,00 |
| 24.11.2025 | 51,60 | 51,67 | 51,10 | 51,34 | -0,45% | 686.003,00 |
| 21.11.2025 | 51,45 | 51,78 | 51,21 | 51,57 | 0,19% | 795.732,00 |
| 20.11.2025 | 50,80 | 51,58 | 50,80 | 51,47 | -0,08% | 631.767,00 |
| 19.11.2025 | 51,81 | 52,07 | 51,17 | 51,51 | -0,96% | 1.003.191,00 |
| 18.11.2025 | 52,09 | 52,44 | 51,71 | 52,01 | -0,25% | 868.464,00 |
| 17.11.2025 | 51,98 | 52,17 | 51,72 | 52,14 | -0,25% | 835.536,00 |
| 14.11.2025 | 52,49 | 52,52 | 51,97 | 52,27 | -0,11% | 653.727,00 |
| 13.11.2025 | 52,33 | 52,83 | 52,09 | 52,33 | -0,61% | 755.501,00 |
| 12.11.2025 | 51,77 | 52,74 | 51,77 | 52,65 | 1,48% | 625.331,00 |
| 11.11.2025 | 51,67 | 51,88 | 51,48 | 51,88 | 0,95% | 494.797,00 |
| 10.11.2025 | 51,30 | 51,70 | 50,99 | 51,39 | 0,16% | 439.993,00 |
| 07.11.2025 | 51,22 | 51,67 | 51,12 | 51,31 | 0,49% | 488.822,00 |
| 06.11.2025 | 50,50 | 51,16 | 50,47 | 51,06 | 1,11% | 356.441,00 |
| 05.11.2025 | 50,52 | 51,01 | 50,39 | 50,50 | 0,00% | 601.563,00 |
| 04.11.2025 | 49,60 | 51,00 | 49,60 | 50,50 | 1,39% | 801.654,00 |
| 03.11.2025 | 50,04 | 50,24 | 49,65 | 49,81 | -0,84% | 648.491,00 |
| 31.10.2025 | 50,19 | 50,40 | 49,99 | 50,23 | -0,59% | 635.270,00 |
| 30.10.2025 | 50,24 | 50,61 | 50,14 | 50,53 | 0,68% | 486.388,00 |
| 29.10.2025 | 50,67 | 50,88 | 49,84 | 50,19 | -0,99% | 686.554,00 |
| 28.10.2025 | 51,09 | 51,16 | 50,59 | 50,69 | -0,88% | 642.712,00 |
| 27.10.2025 | 51,40 | 51,40 | 50,85 | 51,14 | -0,51% | 802.426,00 |
| 24.10.2025 | 51,67 | 51,74 | 51,35 | 51,40 | -0,57% | 354.920,00 |
| 23.10.2025 | 52,29 | 52,29 | 51,66 | 51,70 | -0,77% | - |
| 22.10.2025 | 51,54 | 52,47 | 51,54 | 52,10 | 0,87% | 773.330,00 |
| 21.10.2025 | 51,66 | 51,76 | 51,42 | 51,65 | 0,08% | 630.531,00 |
| 20.10.2025 | 51,81 | 51,95 | 51,37 | 51,61 | -0,15% | 593.017,00 |
| 17.10.2025 | 51,63 | 51,69 | 51,33 | 51,69 | 0,50% | - |
| 16.10.2025 | 51,32 | 51,67 | 51,24 | 51,43 | 0,12% | 610.453,00 |
| 15.10.2025 | 51,00 | 51,39 | 50,97 | 51,37 | 0,75% | 675.359,00 |
| 14.10.2025 | 51,00 | 51,40 | 50,91 | 50,99 | 0,18% | 1.235.346,00 |