44,915$
-0,94%
Echtzeit-Aktienkurs Fortis
Bid:
Ask:
Aktienkurse zur Fortis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 45,23 | 45,39 | 44,81 | 44,90 | -0,97% | 335.786,00 |
| 17.09.2024 | 45,66 | 45,83 | 45,25 | 45,34 | -0,68% | 406.747,00 |
| 16.09.2024 | 45,58 | 45,79 | 45,45 | 45,65 | 0,35% | 356.895,00 |
| 13.09.2024 | 45,31 | 45,57 | 45,08 | 45,49 | 0,69% | 462.578,00 |
| 12.09.2024 | 44,77 | 45,34 | 44,67 | 45,18 | 0,94% | 427.686,00 |
| 11.09.2024 | 44,50 | 44,80 | 44,14 | 44,76 | 0,56% | 940.565,00 |
| 10.09.2024 | 44,95 | 45,00 | 44,40 | 44,51 | -1,07% | 517.443,00 |
| 09.09.2024 | 44,72 | 45,11 | 44,70 | 44,99 | 0,90% | 572.059,00 |
| 06.09.2024 | 45,29 | 45,34 | 44,46 | 44,59 | -1,48% | 838.030,00 |
| 05.09.2024 | 44,99 | 45,33 | 44,94 | 45,26 | 1,05% | 748.864,00 |
| 04.09.2024 | 44,66 | 44,98 | 44,55 | 44,79 | 0,47% | 457.875,00 |
| 03.09.2024 | 43,85 | 44,58 | 43,78 | 44,58 | 1,32% | 665.950,00 |
| 30.08.2024 | 43,86 | 44,17 | 43,76 | 44,00 | 0,59% | 302.710,00 |
| 29.08.2024 | 43,78 | 43,87 | 43,35 | 43,74 | -0,07% | 1.033.642,00 |
| 28.08.2024 | 43,73 | 44,01 | 43,58 | 43,77 | -0,14% | 549.768,00 |
| 27.08.2024 | 43,83 | 43,88 | 43,65 | 43,83 | -0,09% | 992.346,00 |
| 26.08.2024 | 44,17 | 44,22 | 43,83 | 43,87 | -0,39% | 447.908,00 |
| 23.08.2024 | 43,77 | 44,21 | 43,70 | 44,04 | 0,94% | 380.784,00 |
| 22.08.2024 | 43,73 | 43,90 | 43,54 | 43,63 | 0,02% | 426.353,00 |
| 21.08.2024 | 43,56 | 43,78 | 43,50 | 43,62 | 0,05% | 380.366,00 |
| 20.08.2024 | 43,62 | 43,68 | 43,33 | 43,60 | -0,95% | 525.516,00 |
| 19.08.2024 | 43,82 | 44,20 | 43,77 | 44,02 | 0,57% | 2.169.104,00 |
| 16.08.2024 | 43,74 | 43,83 | 43,51 | 43,77 | 0,37% | 363.246,00 |
| 15.08.2024 | 43,15 | 43,67 | 43,06 | 43,61 | 0,44% | 504.920,00 |
| 14.08.2024 | 43,39 | 43,74 | 43,13 | 43,42 | -0,09% | 582.896,00 |
| 13.08.2024 | 42,96 | 43,48 | 42,77 | 43,46 | 1,66% | 786.643,00 |
| 12.08.2024 | 42,93 | 43,04 | 42,70 | 42,75 | -0,49% | 384.803,00 |
| 09.08.2024 | 43,06 | 43,10 | 42,67 | 42,96 | -0,23% | 703.595,00 |
| 08.08.2024 | 42,57 | 43,24 | 42,55 | 43,06 | 0,87% | 922.765,00 |
| 07.08.2024 | 42,65 | 42,99 | 42,33 | 42,69 | 0,68% | 774.872,00 |
| 06.08.2024 | 41,80 | 42,62 | 41,63 | 42,40 | 1,46% | 1.023.606,00 |
| 05.08.2024 | 42,28 | 42,36 | 41,73 | 41,79 | -1,86% | 494.808,00 |
| 02.08.2024 | 41,94 | 42,65 | 41,80 | 42,58 | 1,89% | 879.611,00 |
| 01.08.2024 | 41,97 | 42,17 | 41,71 | 41,79 | -0,12% | 1.109.654,00 |
| 31.07.2024 | 41,33 | 41,99 | 41,06 | 41,84 | 1,43% | 671.974,00 |
| 30.07.2024 | 40,94 | 41,52 | 40,93 | 41,25 | 0,44% | 457.964,00 |
| 29.07.2024 | 41,05 | 41,16 | 40,85 | 41,07 | 0,12% | 375.249,00 |
| 26.07.2024 | 40,81 | 41,10 | 40,79 | 41,02 | 0,76% | 329.766,00 |
| 25.07.2024 | 40,90 | 41,09 | 40,65 | 40,71 | -0,44% | 790.916,00 |
| 24.07.2024 | 40,49 | 41,10 | 40,34 | 40,89 | 1,46% | 706.515,00 |
| 23.07.2024 | 40,58 | 40,62 | 40,23 | 40,30 | -0,69% | 464.599,00 |
| 22.07.2024 | 40,46 | 40,78 | 40,46 | 40,58 | 0,20% | 496.312,00 |
| 19.07.2024 | 40,72 | 40,72 | 40,44 | 40,50 | -0,44% | 518.337,00 |
| 18.07.2024 | 40,25 | 40,75 | 40,12 | 40,68 | 1,04% | 854.456,00 |
| 17.07.2024 | 39,90 | 40,49 | 39,74 | 40,26 | 1,10% | 1.155.343,00 |
| 16.07.2024 | 39,54 | 39,88 | 39,42 | 39,82 | 0,78% | 334.404,00 |
| 15.07.2024 | 39,77 | 39,77 | 39,39 | 39,51 | -1,10% | 615.258,00 |
| 12.07.2024 | 39,99 | 40,24 | 39,92 | 39,95 | 0,00% | 467.544,00 |
| 11.07.2024 | 40,09 | 40,28 | 39,92 | 39,95 | 0,30% | 598.038,00 |
| 10.07.2024 | 39,36 | 39,92 | 39,36 | 39,83 | 1,48% | 495.099,00 |
| 09.07.2024 | 39,16 | 39,37 | 39,06 | 39,25 | 0,05% | 291.862,00 |
| 08.07.2024 | 39,10 | 39,26 | 39,02 | 39,23 | 0,26% | 324.341,00 |
| 05.07.2024 | 39,39 | 39,47 | 39,07 | 39,13 | -0,15% | 462.583,00 |
| 03.07.2024 | 38,98 | 39,43 | 38,96 | 39,19 | 1,11% | 297.083,00 |
| 02.07.2024 | 38,61 | 39,02 | 38,50 | 38,76 | 0,39% | 346.550,00 |
| 01.07.2024 | 39,01 | 39,22 | 38,56 | 38,61 | -0,59% | 182.321,00 |
| 28.06.2024 | 39,12 | 39,13 | 38,72 | 38,84 | -0,44% | 464.390,00 |
| 27.06.2024 | 38,71 | 39,15 | 38,66 | 39,01 | 0,83% | 324.128,00 |
| 26.06.2024 | 38,85 | 38,85 | 38,57 | 38,69 | -1,12% | 530.270,00 |
| 25.06.2024 | 39,27 | 39,34 | 38,88 | 39,13 | -0,66% | 568.068,00 |
| 24.06.2024 | 38,58 | 39,46 | 38,58 | 39,39 | 2,42% | 492.285,00 |
| 21.06.2024 | 38,71 | 38,71 | 38,27 | 38,46 | -0,21% | 572.167,00 |
| 20.06.2024 | 38,32 | 38,60 | 38,15 | 38,54 | 0,18% | 690.475,00 |
| 18.06.2024 | 38,69 | 38,84 | 38,37 | 38,47 | -0,80% | 617.691,00 |
| 17.06.2024 | 38,85 | 39,08 | 38,64 | 38,78 | -0,79% | 606.628,00 |
| 14.06.2024 | 39,09 | 39,15 | 38,88 | 39,09 | -0,58% | 382.938,00 |
| 13.06.2024 | 39,34 | 39,45 | 38,99 | 39,32 | -0,20% | 372.031,00 |
| 12.06.2024 | 40,23 | 40,23 | 39,33 | 39,40 | -0,66% | 369.317,00 |
| 11.06.2024 | 39,52 | 39,90 | 39,42 | 39,66 | -0,58% | 690.595,00 |
| 10.06.2024 | 39,95 | 40,03 | 39,69 | 39,89 | -0,30% | 409.297,00 |
| 07.06.2024 | 40,42 | 40,48 | 39,90 | 40,01 | -1,65% | 775.834,00 |
| 06.06.2024 | 40,78 | 40,90 | 40,52 | 40,68 | -0,07% | 577.195,00 |
| 05.06.2024 | 40,19 | 40,83 | 40,19 | 40,71 | 1,17% | 819.188,00 |
| 04.06.2024 | 39,67 | 40,41 | 39,57 | 40,24 | 0,90% | 386.674,00 |
| 03.06.2024 | 40,06 | 40,22 | 39,69 | 39,88 | -0,28% | 434.907,00 |
| 31.05.2024 | 39,24 | 40,01 | 39,21 | 39,99 | 2,43% | 876.295,00 |
| 30.05.2024 | 38,61 | 39,05 | 38,55 | 39,04 | 1,61% | 864.760,00 |
| 29.05.2024 | 39,02 | 39,03 | 38,39 | 38,42 | -2,19% | 935.342,00 |
| 28.05.2024 | 39,88 | 39,93 | 39,20 | 39,28 | -1,55% | 671.841,00 |
| 24.05.2024 | 39,76 | 40,05 | 39,58 | 39,90 | 0,55% | 644.977,00 |
| 23.05.2024 | 40,35 | 40,51 | 39,43 | 39,68 | -1,93% | 991.894,00 |
| 22.05.2024 | 40,71 | 40,94 | 40,39 | 40,46 | -1,10% | 572.597,00 |
| 21.05.2024 | 40,86 | 41,05 | 40,57 | 40,91 | 0,17% | 656.219,00 |
| 20.05.2024 | 40,77 | 40,97 | 40,63 | 40,84 | 0,17% | 909.469,00 |
| 17.05.2024 | 40,82 | 40,93 | 40,41 | 40,77 | -0,10% | 685.706,00 |
| 16.05.2024 | 40,66 | 40,99 | 40,66 | 40,81 | -0,68% | 1.250.919,00 |
| 15.05.2024 | 41,02 | 41,38 | 40,87 | 41,09 | 0,76% | 499.844,00 |
| 14.05.2024 | 41,06 | 41,06 | 40,63 | 40,78 | -0,12% | 403.591,00 |
| 13.05.2024 | 41,22 | 41,30 | 40,71 | 40,83 | -0,66% | 996.184,00 |
| 10.05.2024 | 41,26 | 41,50 | 41,05 | 41,10 | 0,17% | 559.206,00 |
| 09.05.2024 | 40,41 | 41,15 | 40,39 | 41,03 | 1,53% | 1.279.936,00 |
| 08.05.2024 | 40,07 | 40,64 | 40,07 | 40,41 | 0,52% | 529.228,00 |
| 07.05.2024 | 40,20 | 40,24 | 39,93 | 40,20 | 0,27% | 601.890,00 |
| 06.05.2024 | 40,09 | 40,16 | 39,74 | 40,09 | 0,45% | 683.670,00 |
| 03.05.2024 | 40,00 | 40,27 | 39,76 | 39,91 | 0,33% | 546.819,00 |
| 02.05.2024 | 39,85 | 40,04 | 39,66 | 39,78 | 0,66% | 490.539,00 |
| 01.05.2024 | 39,12 | 39,85 | 38,72 | 39,52 | 0,59% | 904.430,00 |
| 30.04.2024 | 39,44 | 39,49 | 39,19 | 39,29 | -0,71% | 703.058,00 |
| 29.04.2024 | 39,26 | 39,59 | 39,07 | 39,57 | 1,31% | 434.873,00 |
| 26.04.2024 | 39,40 | 39,45 | 38,98 | 39,06 | -0,66% | 518.666,00 |