51,660$
0,29%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 51,96 | 52,07 | 51,17 | 51,51 | -0,96% | 1.481.914,00 |
| 18.11.2025 | 52,09 | 52,44 | 51,71 | 52,01 | -0,25% | 1.704.932,00 |
| 17.11.2025 | 51,98 | 52,17 | 51,72 | 52,14 | -0,25% | 905.223,00 |
| 14.11.2025 | 52,45 | 52,52 | 51,97 | 52,27 | -0,11% | 888.760,00 |
| 13.11.2025 | 52,33 | 52,83 | 52,09 | 52,33 | -0,61% | 941.993,00 |
| 12.11.2025 | 51,77 | 52,74 | 51,77 | 52,65 | 1,48% | 708.006,00 |
| 11.11.2025 | 51,67 | 51,88 | 51,48 | 51,88 | 0,95% | 530.051,00 |
| 10.11.2025 | 51,30 | 51,70 | 50,99 | 51,39 | 0,16% | 494.514,00 |
| 07.11.2025 | 51,25 | 51,67 | 51,12 | 51,31 | 0,49% | 541.928,00 |
| 06.11.2025 | 50,50 | 51,16 | 50,47 | 51,06 | 1,11% | 382.273,00 |
| 05.11.2025 | 50,52 | 51,01 | 50,39 | 50,50 | 0,00% | 632.420,00 |
| 04.11.2025 | 50,00 | 51,00 | 49,60 | 50,50 | 1,39% | 828.837,00 |
| 03.11.2025 | 50,04 | 50,24 | 49,65 | 49,81 | -0,84% | 729.737,00 |
| 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 | 51,74 | 51,74 | 51,35 | 51,40 | -0,57% | 373.885,00 |
| 23.10.2025 | 52,29 | 52,29 | 51,66 | 51,70 | -0,77% | 530.534,00 |
| 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 |
| 13.10.2025 | 50,92 | 51,10 | 50,72 | 50,90 | -0,27% | 440.711,00 |
| 10.10.2025 | 50,17 | 51,08 | 50,11 | 51,04 | 2,04% | 675.258,00 |
| 09.10.2025 | 50,50 | 50,50 | 49,91 | 50,02 | -0,73% | 535.619,00 |
| 08.10.2025 | 50,63 | 50,63 | 50,04 | 50,39 | -0,06% | 1.065.287,00 |
| 07.10.2025 | 50,73 | 50,73 | 50,20 | 50,42 | -0,12% | 448.776,00 |
| 06.10.2025 | 50,29 | 50,50 | 49,60 | 50,48 | 0,40% | 875.983,00 |
| 03.10.2025 | 50,35 | 50,78 | 50,19 | 50,28 | 0,00% | 711.845,00 |
| 02.10.2025 | 50,44 | 50,55 | 50,01 | 50,28 | -0,24% | 577.853,00 |
| 01.10.2025 | 50,76 | 50,92 | 50,40 | 50,40 | -0,67% | 525.955,00 |
| 30.09.2025 | 50,10 | 50,79 | 50,10 | 50,74 | 1,26% | 695.008,00 |
| 29.09.2025 | 49,70 | 50,31 | 49,70 | 50,11 | 0,89% | 668.473,00 |
| 26.09.2025 | 49,69 | 49,97 | 49,56 | 49,67 | 0,40% | 445.072,00 |
| 25.09.2025 | 49,58 | 49,87 | 49,42 | 49,47 | -0,02% | 597.348,00 |
| 24.09.2025 | 49,34 | 49,67 | 49,19 | 49,48 | 0,28% | 466.141,00 |
| 23.09.2025 | 49,07 | 49,34 | 48,90 | 49,34 | 0,41% | 555.632,00 |
| 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 | 48,78 | 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 | 49,45 | 49,45 | 48,98 | 48,98 | -0,81% | 607.487,00 |
| 15.09.2025 | 49,37 | 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 | 49,30 | 49,36 | 48,64 | 48,91 | -0,65% | 633.557,00 |
| 05.09.2025 | 49,91 | 49,98 | 49,13 | 49,23 | -0,91% | 393.056,00 |
| 04.09.2025 | 49,63 | 49,77 | 49,33 | 49,68 | 0,61% | 867.894,00 |
| 03.09.2025 | 49,42 | 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 | 49,92 | 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 | 50,27 | 50,27 | 49,63 | 49,82 | -0,76% | 927.555,00 |
| 25.08.2025 | 50,41 | 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 | 50,83 | 50,98 | 50,72 | 50,77 | -0,16% | 461.016,00 |
| 20.08.2025 | 50,47 | 51,13 | 50,46 | 50,85 | 1,21% | 887.850,00 |
| 19.08.2025 | 50,17 | 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 | 50,61 | 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 | 50,35 | 50,87 | 50,15 | 50,81 | 0,73% | 602.505,00 |
| 06.08.2025 | 50,49 | 50,78 | 50,10 | 50,44 | 0,02% | 465.155,00 |
| 05.08.2025 | 50,66 | 51,45 | 50,12 | 50,43 | -0,08% | 753.076,00 |
| 04.08.2025 | 49,92 | 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 | 48,72 | 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 | 48,47 | 48,91 | 48,35 | 48,81 | 1,01% | 501.447,00 |
| 28.07.2025 | 48,87 | 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 | 49,06 | 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 | 46,73 | 47,05 | 46,66 | 47,00 | -0,42% | 571.942,00 |
| 16.07.2025 | 46,97 | 47,33 | 46,92 | 47,20 | 0,32% | 523.267,00 |
| 15.07.2025 | 47,12 | 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 | 46,62 | 47,27 | 46,55 | 47,17 | 0,64% | 558.612,00 |
| 09.07.2025 | 46,80 | 46,99 | 46,58 | 46,87 | 0,09% | 420.315,00 |
| 08.07.2025 | 46,62 | 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 | 47,91 | 48,07 | 47,52 | 47,82 | 0,19% | 333.135,00 |