41,901$
0,43%
Echtzeit-Aktienkurs Fortis
Bid:
Ask:
Aktienkurse zur Fortis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 41,75 | 41,96 | 41,35 | 41,96 | 0,58% | 279.500,00 |
| 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 |
| 13.12.2024 | 42,43 | 42,59 | 42,15 | 42,33 | 0,02% | 306.240,00 |
| 12.12.2024 | 43,08 | 43,17 | 42,20 | 42,32 | -1,72% | 394.082,00 |
| 11.12.2024 | 43,67 | 43,67 | 42,99 | 43,06 | -1,22% | 459.164,00 |
| 10.12.2024 | 43,77 | 43,79 | 43,34 | 43,59 | -0,64% | 318.172,00 |
| 09.12.2024 | 44,59 | 44,79 | 43,76 | 43,87 | -1,37% | 694.833,00 |
| 06.12.2024 | 44,85 | 44,85 | 44,31 | 44,48 | -0,91% | 618.202,00 |
| 05.12.2024 | 44,85 | 45,01 | 44,53 | 44,89 | 0,43% | 825.335,00 |
| 04.12.2024 | 44,17 | 44,91 | 44,11 | 44,70 | 0,97% | 1.757.509,00 |
| 03.12.2024 | 45,15 | 45,43 | 44,27 | 44,27 | -1,34% | 451.085,00 |
| 02.12.2024 | 44,43 | 45,00 | 44,05 | 44,87 | 0,43% | 634.063,00 |
| 29.11.2024 | 44,68 | 44,76 | 44,45 | 44,68 | -0,33% | 256.379,00 |
| 27.11.2024 | 44,76 | 45,14 | 44,52 | 44,83 | 0,56% | 398.821,00 |
| 26.11.2024 | 44,60 | 44,87 | 44,33 | 44,58 | -0,98% | 482.654,00 |
| 25.11.2024 | 45,32 | 45,44 | 44,62 | 45,02 | -0,31% | 975.692,00 |
| 22.11.2024 | 44,86 | 45,31 | 44,83 | 45,16 | 0,76% | 450.298,00 |
| 21.11.2024 | 44,69 | 44,86 | 44,31 | 44,82 | 0,27% | 262.861,00 |
| 20.11.2024 | 44,67 | 44,81 | 44,45 | 44,70 | -0,11% | 375.548,00 |
| 19.11.2024 | 44,12 | 44,83 | 43,91 | 44,75 | 1,20% | 397.197,00 |
| 18.11.2024 | 43,78 | 44,23 | 43,61 | 44,22 | 0,11% | 512.468,00 |
| 15.11.2024 | 44,09 | 44,31 | 43,94 | 44,17 | -0,25% | 6.139.784,00 |
| 14.11.2024 | 44,07 | 44,64 | 44,01 | 44,28 | 0,66% | 420.087,00 |
| 13.11.2024 | 44,27 | 44,36 | 43,79 | 43,99 | -0,59% | 272.284,00 |
| 12.11.2024 | 44,30 | 44,47 | 44,06 | 44,25 | -0,11% | 382.891,00 |
| 11.11.2024 | 44,20 | 44,60 | 44,11 | 44,30 | 0,27% | 1.180.129,00 |
| 08.11.2024 | 43,88 | 44,27 | 43,81 | 44,18 | 0,78% | 848.115,00 |
| 07.11.2024 | 43,73 | 44,07 | 43,59 | 43,84 | 0,60% | 530.835,00 |
| 06.11.2024 | 43,43 | 43,82 | 43,06 | 43,58 | -1,13% | 960.202,00 |
| 05.11.2024 | 42,62 | 44,16 | 42,59 | 44,08 | 3,55% | 1.082.698,00 |
| 04.11.2024 | 42,73 | 43,03 | 42,39 | 42,57 | -0,51% | 625.417,00 |
| 01.11.2024 | 43,36 | 43,36 | 42,67 | 42,79 | -1,02% | 431.009,00 |
| 31.10.2024 | 43,23 | 43,68 | 42,84 | 43,23 | 0,00% | 612.097,00 |
| 30.10.2024 | 43,37 | 43,37 | 42,86 | 43,23 | -0,09% | 604.641,00 |
| 29.10.2024 | 43,52 | 43,60 | 43,03 | 43,27 | -1,41% | 551.725,00 |
| 28.10.2024 | 43,97 | 44,11 | 43,79 | 43,89 | 0,23% | 542.183,00 |
| 25.10.2024 | 44,34 | 44,41 | 43,79 | 43,79 | -0,97% | 450.198,00 |
| 24.10.2024 | 44,82 | 44,88 | 43,83 | 44,22 | -1,51% | 612.410,00 |
| 23.10.2024 | 44,66 | 44,92 | 44,64 | 44,90 | 0,34% | 345.889,00 |
| 22.10.2024 | 44,72 | 44,88 | 44,40 | 44,75 | -0,18% | 448.763,00 |
| 21.10.2024 | 44,82 | 45,18 | 44,76 | 44,83 | -0,22% | 369.194,00 |
| 18.10.2024 | 44,76 | 45,13 | 44,72 | 44,93 | 0,38% | 364.121,00 |
| 17.10.2024 | 44,87 | 44,97 | 44,51 | 44,76 | -0,27% | 569.603,00 |
| 16.10.2024 | 44,68 | 45,01 | 44,53 | 44,88 | 0,97% | 447.600,00 |
| 15.10.2024 | 43,66 | 44,52 | 43,50 | 44,45 | 1,86% | 571.405,00 |
| 14.10.2024 | 43,51 | 43,70 | 43,42 | 43,64 | 0,55% | 191.993,00 |
| 11.10.2024 | 43,06 | 43,48 | 43,06 | 43,40 | 0,63% | 342.257,00 |
| 10.10.2024 | 43,26 | 43,42 | 42,94 | 43,13 | -0,48% | 659.139,00 |
| 09.10.2024 | 43,40 | 43,52 | 43,13 | 43,34 | -0,60% | 594.751,00 |
| 08.10.2024 | 43,76 | 43,83 | 43,33 | 43,60 | -0,11% | 611.265,00 |
| 07.10.2024 | 44,43 | 44,53 | 43,56 | 43,65 | -1,84% | 945.055,00 |
| 04.10.2024 | 44,54 | 44,64 | 44,31 | 44,47 | -0,98% | 824.717,00 |
| 03.10.2024 | 45,80 | 45,86 | 44,76 | 44,91 | -1,96% | 693.506,00 |
| 02.10.2024 | 45,50 | 46,06 | 45,50 | 45,81 | 0,44% | 411.776,00 |
| 01.10.2024 | 45,50 | 45,70 | 45,35 | 45,61 | 0,37% | 313.546,00 |
| 30.09.2024 | 45,74 | 45,74 | 45,18 | 45,44 | -0,24% | 346.126,00 |
| 27.09.2024 | 45,54 | 45,75 | 45,44 | 45,55 | 0,37% | 819.486,00 |
| 26.09.2024 | 45,21 | 45,55 | 45,06 | 45,38 | 0,87% | 526.606,00 |
| 25.09.2024 | 45,30 | 45,36 | 44,96 | 44,99 | -0,31% | 565.713,00 |
| 24.09.2024 | 45,04 | 45,25 | 44,76 | 45,13 | 0,27% | 877.194,00 |
| 23.09.2024 | 44,87 | 45,08 | 44,71 | 45,01 | 0,74% | 352.567,00 |
| 20.09.2024 | 44,50 | 44,72 | 44,06 | 44,68 | 0,22% | 1.145.373,00 |
| 19.09.2024 | 44,75 | 44,96 | 44,45 | 44,58 | -0,71% | 792.595,00 |
| 18.09.2024 | 45,23 | 45,39 | 44,81 | 44,90 | -0,97% | 408.226,00 |
| 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 |