48,067$
-0,89%
Echtzeit-Aktienkurs Fortis
Bid:
Ask:
Aktienkurse zur Fortis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 48,37 | 48,50 | 47,77 | 48,04 | -0,95% | 456.726,00 |
| 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 |
| 30.04.2025 | 49,07 | 49,65 | 48,62 | 49,51 | 1,41% | 552.996,00 |
| 29.04.2025 | 48,61 | 48,83 | 48,56 | 48,82 | 0,39% | 261.363,00 |
| 28.04.2025 | 48,48 | 48,66 | 47,98 | 48,63 | 0,12% | 433.895,00 |
| 25.04.2025 | 48,70 | 48,70 | 48,34 | 48,57 | 0,04% | 409.292,00 |
| 24.04.2025 | 48,24 | 48,67 | 47,97 | 48,55 | 0,46% | 450.384,00 |
| 23.04.2025 | 48,68 | 48,90 | 47,88 | 48,33 | -1,23% | 606.745,00 |
| 22.04.2025 | 48,37 | 48,94 | 48,37 | 48,93 | 1,70% | 598.864,00 |
| 21.04.2025 | 48,29 | 48,56 | 47,75 | 48,11 | -0,15% | 321.053,00 |
| 17.04.2025 | 47,88 | 48,38 | 47,78 | 48,18 | 1,15% | 668.501,00 |
| 16.04.2025 | 47,64 | 48,08 | 47,37 | 47,63 | 0,51% | 346.465,00 |
| 15.04.2025 | 47,46 | 47,78 | 47,29 | 47,39 | -0,13% | 1.129.561,00 |
| 14.04.2025 | 46,61 | 47,56 | 46,37 | 47,45 | 1,98% | 496.773,00 |
| 11.04.2025 | 45,45 | 46,73 | 45,45 | 46,53 | 2,83% | 630.278,00 |
| 10.04.2025 | 44,41 | 45,49 | 44,21 | 45,25 | 1,87% | 1.062.229,00 |
| 09.04.2025 | 44,37 | 44,68 | 43,28 | 44,42 | -0,18% | 1.579.031,00 |
| 08.04.2025 | 45,84 | 46,19 | 44,19 | 44,50 | -1,37% | 1.130.111,00 |
| 07.04.2025 | 45,06 | 46,15 | 44,35 | 45,12 | -2,25% | 1.143.089,00 |
| 04.04.2025 | 47,19 | 47,50 | 46,15 | 46,16 | -2,45% | 1.403.899,00 |
| 03.04.2025 | 46,54 | 48,07 | 46,51 | 47,32 | 2,51% | 516.282,00 |
| 02.04.2025 | 46,21 | 46,32 | 45,78 | 46,16 | 0,09% | 409.779,00 |
| 01.04.2025 | 45,48 | 46,37 | 45,28 | 46,12 | 1,18% | 537.097,00 |
| 31.03.2025 | 45,14 | 46,08 | 45,10 | 45,58 | 0,62% | 654.322,00 |
| 28.03.2025 | 44,78 | 45,59 | 44,56 | 45,30 | 1,25% | 563.896,00 |
| 27.03.2025 | 44,74 | 44,95 | 44,53 | 44,74 | 0,25% | 389.171,00 |
| 26.03.2025 | 44,24 | 44,94 | 44,24 | 44,63 | 0,52% | 410.230,00 |
| 25.03.2025 | 44,86 | 44,99 | 44,38 | 44,40 | -1,20% | 622.949,00 |
| 24.03.2025 | 44,88 | 45,40 | 44,75 | 44,94 | -0,11% | 390.263,00 |
| 21.03.2025 | 45,27 | 45,37 | 44,73 | 44,99 | -0,55% | 477.645,00 |
| 20.03.2025 | 45,16 | 45,25 | 44,85 | 45,24 | 0,20% | 477.863,00 |
| 19.03.2025 | 45,10 | 45,20 | 44,90 | 45,15 | -0,09% | 231.671,00 |
| 18.03.2025 | 45,24 | 45,44 | 44,85 | 45,19 | -0,24% | 249.607,00 |
| 17.03.2025 | 44,80 | 45,39 | 44,80 | 45,30 | 0,82% | 340.875,00 |
| 14.03.2025 | 44,68 | 45,28 | 44,56 | 44,93 | 0,18% | 542.162,00 |
| 13.03.2025 | 44,54 | 45,05 | 44,54 | 44,85 | 0,74% | 420.734,00 |
| 12.03.2025 | 44,14 | 44,76 | 43,95 | 44,52 | 0,32% | 475.249,00 |
| 11.03.2025 | 44,94 | 45,03 | 44,26 | 44,38 | -1,29% | 481.103,00 |
| 10.03.2025 | 44,61 | 45,26 | 44,61 | 44,96 | 0,69% | 510.702,00 |
| 07.03.2025 | 43,50 | 44,74 | 43,47 | 44,65 | 2,22% | 886.161,00 |
| 06.03.2025 | 44,17 | 44,32 | 43,66 | 43,68 | -1,38% | 543.729,00 |
| 05.03.2025 | 44,18 | 44,60 | 43,70 | 44,29 | 0,32% | 1.070.058,00 |
| 04.03.2025 | 44,22 | 44,59 | 43,90 | 44,15 | 0,00% | 1.188.808,00 |
| 03.03.2025 | 43,87 | 44,45 | 43,83 | 44,15 | 0,62% | 661.586,00 |
| 28.02.2025 | 43,76 | 43,89 | 43,19 | 43,88 | 0,99% | 513.777,00 |
| 27.02.2025 | 43,37 | 43,79 | 43,27 | 43,45 | -1,07% | 1.195.703,00 |
| 26.02.2025 | 43,81 | 44,32 | 43,69 | 43,92 | -0,57% | 463.939,00 |
| 25.02.2025 | 44,12 | 44,41 | 43,99 | 44,17 | 0,43% | 873.790,00 |
| 24.02.2025 | 44,18 | 44,38 | 43,76 | 43,98 | -0,27% | 408.507,00 |
| 21.02.2025 | 43,72 | 44,16 | 43,62 | 44,10 | 0,73% | 488.605,00 |
| 20.02.2025 | 43,95 | 44,08 | 43,66 | 43,78 | -0,39% | 366.255,00 |
| 19.02.2025 | 43,55 | 43,96 | 43,22 | 43,95 | 0,76% | 523.215,00 |
| 18.02.2025 | 44,24 | 44,24 | 42,95 | 43,62 | -2,99% | 659.184,00 |
| 17.02.2025 | 45,06 | 45,10 | 44,97 | 44,97 | 0,19% | - |
| 14.02.2025 | 44,71 | 45,46 | 44,68 | 44,88 | 1,26% | 7.646.624,00 |
| 13.02.2025 | 44,08 | 44,55 | 44,03 | 44,32 | 0,98% | 529.762,00 |
| 12.02.2025 | 43,46 | 44,07 | 43,40 | 43,89 | -0,14% | 343.616,00 |
| 11.02.2025 | 43,73 | 43,95 | 43,38 | 43,95 | 0,41% | 476.250,00 |
| 10.02.2025 | 43,49 | 43,92 | 43,36 | 43,77 | 0,57% | 254.850,00 |
| 07.02.2025 | 43,51 | 43,65 | 43,18 | 43,52 | -0,11% | 291.423,00 |
| 06.02.2025 | 43,56 | 43,65 | 43,15 | 43,57 | 0,05% | 266.127,00 |
| 05.02.2025 | 43,20 | 43,74 | 43,07 | 43,55 | 1,82% | 256.758,00 |
| 04.02.2025 | 42,99 | 43,15 | 42,60 | 42,77 | 0,12% | 419.479,00 |
| 03.02.2025 | 41,51 | 42,98 | 41,24 | 42,72 | 0,23% | 618.439,00 |
| 31.01.2025 | 42,84 | 43,19 | 42,46 | 42,62 | -0,40% | 527.952,00 |
| 30.01.2025 | 42,46 | 43,15 | 42,41 | 42,79 | 1,18% | 543.681,00 |
| 29.01.2025 | 42,53 | 42,87 | 42,16 | 42,29 | -0,91% | 321.542,00 |
| 28.01.2025 | 43,25 | 43,36 | 42,57 | 42,68 | -1,61% | 431.530,00 |
| 27.01.2025 | 42,24 | 43,56 | 42,24 | 43,38 | 2,26% | 593.628,00 |
| 24.01.2025 | 42,44 | 42,48 | 42,21 | 42,42 | 0,50% | 285.543,00 |
| 23.01.2025 | 42,13 | 42,40 | 41,88 | 42,21 | 0,33% | 334.270,00 |
| 22.01.2025 | 42,54 | 42,54 | 41,99 | 42,07 | -1,10% | 488.331,00 |
| 21.01.2025 | 42,16 | 42,72 | 42,15 | 42,54 | 1,41% | 354.853,00 |
| 17.01.2025 | 41,64 | 42,32 | 41,64 | 41,95 | 0,48% | 354.453,00 |
| 16.01.2025 | 40,99 | 41,84 | 40,80 | 41,75 | 1,85% | 413.315,00 |
| 15.01.2025 | 40,88 | 41,15 | 40,62 | 40,99 | 1,23% | 357.418,00 |
| 14.01.2025 | 40,64 | 40,69 | 40,39 | 40,49 | -0,47% | 338.789,00 |
| 13.01.2025 | 40,73 | 40,91 | 40,32 | 40,68 | -0,27% | 475.016,00 |
| 10.01.2025 | 41,65 | 41,80 | 40,71 | 40,79 | -2,86% | 412.090,00 |
| 08.01.2025 | 41,56 | 42,01 | 41,36 | 41,99 | 0,50% | 320.231,00 |
| 07.01.2025 | 41,61 | 42,09 | 41,47 | 41,78 | 0,94% | 498.947,00 |
| 06.01.2025 | 41,79 | 41,84 | 41,24 | 41,39 | -0,46% | 439.699,00 |
| 03.01.2025 | 41,48 | 41,73 | 41,37 | 41,58 | 0,48% | 250.139,00 |
| 02.01.2025 | 41,53 | 41,72 | 41,29 | 41,38 | -0,46% | 314.844,00 |
| 31.12.2024 | 41,69 | 41,85 | 41,44 | 41,57 | -0,29% | 339.197,00 |
| 30.12.2024 | 41,78 | 41,86 | 41,37 | 41,69 | -0,45% | 261.798,00 |
| 27.12.2024 | 41,63 | 42,01 | 41,63 | 41,88 | 0,05% | 348.879,00 |
| 26.12.2024 | 41,73 | 41,92 | 41,65 | 41,86 | 0,07% | 261.830,00 |
| 24.12.2024 | 41,80 | 41,86 | 41,58 | 41,83 | -0,31% | 143.829,00 |
| 23.12.2024 | 41,76 | 41,96 | 41,35 | 41,96 | 0,58% | 507.950,00 |
| 20.12.2024 | 41,09 | 41,90 | 41,05 | 41,72 | 1,36% | 661.448,00 |
| 19.12.2024 | 41,00 | 41,48 | 40,72 | 41,16 | 0,29% | 304.598,00 |
| 18.12.2024 | 41,73 | 41,94 | 41,04 | 41,04 | -2,05% | 498.276,00 |
| 17.12.2024 | 41,83 | 42,07 | 41,73 | 41,90 | -0,24% | 368.844,00 |
| 16.12.2024 | 42,27 | 42,39 | 42,00 | 42,00 | -0,78% | 289.625,00 |