49,276$
0,28%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 49,16 | 49,34 | 48,90 | 49,34 | 0,41% | 534.118,00 |
| 22.09.2025 | 49,44 | 49,58 | 49,12 | 49,14 | -0,28% | 840.339,00 |
| 19.09.2025 | 48,90 | 49,44 | 48,90 | 49,28 | 0,90% | 556.495,00 |
| 18.09.2025 | 48,90 | 49,11 | 48,69 | 48,84 | -0,41% | 540.590,00 |
| 17.09.2025 | 49,15 | 49,35 | 49,00 | 49,04 | 0,12% | 336.802,00 |
| 16.09.2025 | 49,29 | 49,45 | 48,98 | 48,98 | -0,81% | 607.487,00 |
| 15.09.2025 | 49,40 | 49,52 | 49,19 | 49,38 | 0,04% | 546.980,00 |
| 12.09.2025 | 49,18 | 49,41 | 49,13 | 49,36 | 0,24% | 287.303,00 |
| 11.09.2025 | 49,04 | 49,24 | 48,93 | 49,24 | 0,51% | 283.585,00 |
| 10.09.2025 | 49,12 | 49,17 | 48,86 | 48,99 | 0,02% | 439.407,00 |
| 09.09.2025 | 48,81 | 49,24 | 48,68 | 48,98 | 0,14% | 381.523,00 |
| 08.09.2025 | 49,31 | 49,36 | 48,64 | 48,91 | -0,65% | 532.036,00 |
| 05.09.2025 | 49,91 | 49,98 | 49,13 | 49,23 | -0,91% | 393.056,00 |
| 04.09.2025 | 49,57 | 49,77 | 49,33 | 49,68 | 0,61% | 867.894,00 |
| 03.09.2025 | 49,56 | 49,60 | 49,33 | 49,38 | -0,32% | 689.277,00 |
| 02.09.2025 | 49,49 | 49,66 | 49,32 | 49,54 | -0,40% | 667.347,00 |
| 29.08.2025 | 49,59 | 49,98 | 49,42 | 49,74 | 0,32% | 444.449,00 |
| 28.08.2025 | 50,02 | 50,02 | 49,35 | 49,58 | -0,92% | 597.807,00 |
| 27.08.2025 | 49,85 | 50,04 | 49,34 | 50,04 | 0,44% | 571.680,00 |
| 26.08.2025 | 50,12 | 50,27 | 49,63 | 49,82 | -0,76% | 927.555,00 |
| 25.08.2025 | 50,47 | 50,53 | 50,13 | 50,20 | -0,95% | 370.816,00 |
| 22.08.2025 | 50,98 | 51,07 | 50,63 | 50,68 | -0,18% | 434.560,00 |
| 21.08.2025 | 50,84 | 50,98 | 50,72 | 50,77 | -0,16% | 461.016,00 |
| 20.08.2025 | 50,50 | 51,13 | 50,46 | 50,85 | 1,21% | 887.850,00 |
| 19.08.2025 | 50,00 | 50,34 | 49,77 | 50,24 | -0,61% | 882.013,00 |
| 18.08.2025 | 50,88 | 50,98 | 50,40 | 50,55 | -0,41% | 580.731,00 |
| 15.08.2025 | 50,72 | 50,95 | 50,58 | 50,76 | 0,06% | 594.006,00 |
| 14.08.2025 | 50,42 | 50,94 | 50,36 | 50,73 | 0,52% | 452.318,00 |
| 13.08.2025 | 50,60 | 50,75 | 50,41 | 50,47 | -0,10% | 585.722,00 |
| 12.08.2025 | 50,73 | 50,78 | 50,30 | 50,52 | -0,26% | 428.463,00 |
| 11.08.2025 | 50,87 | 50,96 | 50,58 | 50,65 | -0,30% | 355.211,00 |
| 08.08.2025 | 51,00 | 51,12 | 50,77 | 50,80 | -0,02% | 566.508,00 |
| 07.08.2025 | 50,39 | 50,87 | 50,15 | 50,81 | 0,73% | 602.505,00 |
| 06.08.2025 | 50,55 | 50,78 | 50,10 | 50,44 | 0,02% | 465.155,00 |
| 05.08.2025 | 50,58 | 51,45 | 50,12 | 50,43 | -0,08% | 753.076,00 |
| 04.08.2025 | 50,15 | 50,49 | 49,92 | 50,47 | 1,16% | 368.117,00 |
| 01.08.2025 | 49,83 | 50,56 | 49,45 | 49,89 | 1,88% | 1.030.846,00 |
| 31.07.2025 | 48,95 | 49,11 | 48,72 | 48,97 | -0,06% | 518.481,00 |
| 30.07.2025 | 48,74 | 49,38 | 48,53 | 49,00 | 0,39% | 440.301,00 |
| 29.07.2025 | 48,42 | 48,91 | 48,35 | 48,81 | 1,01% | 501.447,00 |
| 28.07.2025 | 49,01 | 49,01 | 48,28 | 48,32 | -1,53% | 788.511,00 |
| 25.07.2025 | 49,06 | 49,19 | 48,76 | 49,07 | 0,02% | 438.507,00 |
| 24.07.2025 | 48,77 | 49,16 | 48,61 | 49,06 | 0,59% | 521.444,00 |
| 23.07.2025 | 49,14 | 49,27 | 48,65 | 48,77 | -0,61% | 647.760,00 |
| 22.07.2025 | 48,27 | 49,09 | 48,27 | 49,07 | 1,97% | 687.633,00 |
| 21.07.2025 | 47,81 | 48,15 | 47,65 | 48,12 | 1,78% | 831.428,00 |
| 18.07.2025 | 47,25 | 47,47 | 47,00 | 47,28 | 0,60% | 564.938,00 |
| 17.07.2025 | 46,76 | 47,05 | 46,66 | 47,00 | -0,42% | 571.942,00 |
| 16.07.2025 | 46,96 | 47,33 | 46,92 | 47,20 | 0,32% | 523.267,00 |
| 15.07.2025 | 47,25 | 47,39 | 46,90 | 47,05 | -0,34% | 580.100,00 |
| 14.07.2025 | 47,07 | 47,64 | 47,07 | 47,21 | 0,00% | 562.794,00 |
| 11.07.2025 | 46,90 | 47,32 | 46,83 | 47,21 | 0,08% | 609.636,00 |
| 10.07.2025 | 46,59 | 47,27 | 46,55 | 47,17 | 0,64% | 558.612,00 |
| 09.07.2025 | 46,92 | 46,99 | 46,58 | 46,87 | 0,09% | 420.315,00 |
| 08.07.2025 | 46,78 | 47,03 | 46,46 | 46,83 | -0,11% | 523.305,00 |
| 07.07.2025 | 47,28 | 47,33 | 46,84 | 46,88 | -1,12% | 534.406,00 |
| 03.07.2025 | 47,02 | 47,51 | 47,02 | 47,41 | 0,70% | 338.179,00 |
| 02.07.2025 | 47,52 | 47,55 | 46,79 | 47,08 | -1,55% | 626.015,00 |
| 01.07.2025 | 47,89 | 48,07 | 47,52 | 47,82 | 0,19% | 333.135,00 |
| 30.06.2025 | 47,21 | 47,77 | 47,06 | 47,73 | 1,21% | 539.734,00 |
| 27.06.2025 | 47,18 | 47,53 | 47,01 | 47,16 | 0,06% | 587.002,00 |
| 26.06.2025 | 46,86 | 47,20 | 46,78 | 47,13 | 1,14% | 457.689,00 |
| 25.06.2025 | 47,19 | 47,19 | 46,57 | 46,60 | -1,63% | 787.170,00 |
| 24.06.2025 | 47,53 | 47,59 | 47,25 | 47,37 | -0,44% | 558.901,00 |
| 23.06.2025 | 47,12 | 47,65 | 47,08 | 47,58 | 1,13% | 601.669,00 |
| 20.06.2025 | 47,30 | 47,36 | 46,72 | 47,05 | -0,59% | 636.476,00 |
| 18.06.2025 | 47,50 | 47,50 | 47,16 | 47,33 | -0,11% | 374.429,00 |
| 17.06.2025 | 47,64 | 47,70 | 47,20 | 47,38 | -0,63% | 443.558,00 |
| 16.06.2025 | 48,44 | 48,62 | 47,62 | 47,68 | -1,00% | 431.076,00 |
| 13.06.2025 | 48,02 | 48,35 | 47,80 | 48,16 | 0,35% | 581.305,00 |
| 12.06.2025 | 47,63 | 47,99 | 47,54 | 47,99 | 1,20% | 430.040,00 |
| 11.06.2025 | 47,51 | 47,58 | 47,14 | 47,42 | -0,15% | 599.960,00 |
| 10.06.2025 | 47,28 | 47,62 | 47,20 | 47,49 | 0,32% | 610.414,00 |
| 09.06.2025 | 47,21 | 47,55 | 46,92 | 47,34 | -0,36% | 490.358,00 |
| 06.06.2025 | 47,86 | 47,99 | 47,43 | 47,51 | -1,21% | 452.751,00 |
| 05.06.2025 | 48,11 | 48,18 | 47,79 | 48,09 | -0,10% | 382.600,00 |
| 04.06.2025 | 48,60 | 48,60 | 47,91 | 48,14 | -0,60% | 378.295,00 |
| 03.06.2025 | 48,98 | 49,03 | 48,31 | 48,43 | -0,62% | 491.620,00 |
| 02.06.2025 | 48,68 | 49,02 | 48,32 | 48,73 | -0,20% | 582.263,00 |
| 30.05.2025 | 48,15 | 49,01 | 48,15 | 48,83 | 1,27% | 699.131,00 |
| 29.05.2025 | 47,91 | 48,31 | 47,71 | 48,22 | 0,71% | 377.738,00 |
| 28.05.2025 | 48,28 | 48,40 | 47,71 | 47,88 | -1,34% | 351.572,00 |
| 27.05.2025 | 48,36 | 48,92 | 48,20 | 48,53 | 0,35% | 463.971,00 |
| 23.05.2025 | 48,00 | 48,39 | 47,65 | 48,36 | 1,38% | 343.692,00 |
| 22.05.2025 | 48,07 | 48,07 | 47,53 | 47,70 | -0,93% | 435.832,00 |
| 21.05.2025 | 47,94 | 48,28 | 47,47 | 48,15 | 0,75% | 557.908,00 |
| 20.05.2025 | 47,47 | 48,03 | 47,45 | 47,79 | 0,42% | 516.016,00 |
| 19.05.2025 | 47,02 | 47,63 | 47,00 | 47,59 | 0,91% | 244.776,00 |
| 16.05.2025 | 47,12 | 47,25 | 46,80 | 47,16 | -0,27% | 460.663,00 |
| 15.05.2025 | 46,55 | 47,34 | 46,48 | 47,29 | 1,79% | 2.360.520,00 |
| 14.05.2025 | 46,60 | 46,66 | 45,87 | 46,46 | -0,19% | 583.663,00 |
| 13.05.2025 | 46,72 | 46,78 | 46,23 | 46,55 | -0,41% | 607.669,00 |
| 12.05.2025 | 47,78 | 47,80 | 46,38 | 46,74 | -2,71% | 696.469,00 |
| 09.05.2025 | 48,50 | 48,50 | 47,77 | 48,04 | -0,95% | 587.929,00 |
| 08.05.2025 | 49,69 | 49,69 | 48,50 | 48,50 | -2,53% | 945.438,00 |
| 07.05.2025 | 49,23 | 50,06 | 49,23 | 49,76 | 1,47% | 471.387,00 |
| 06.05.2025 | 48,84 | 49,36 | 48,68 | 49,04 | 0,64% | 831.390,00 |
| 05.05.2025 | 48,57 | 48,79 | 48,23 | 48,73 | 0,35% | 274.007,00 |
| 02.05.2025 | 48,89 | 49,03 | 48,40 | 48,56 | -0,86% | 695.412,00 |
| 01.05.2025 | 49,42 | 49,60 | 48,95 | 48,98 | -1,07% | 287.947,00 |