47,220€
-0,27%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 46,11 | 47,67 | 44,70 | 47,35 | 2,58% | 6.286,00 |
| 11.02.2026 | 45,73 | 46,16 | 45,55 | 46,16 | 0,63% | 539,00 |
| 10.02.2026 | 45,22 | 45,95 | 45,22 | 45,87 | 1,33% | 374,00 |
| 09.02.2026 | 45,95 | 45,96 | 45,23 | 45,27 | -0,94% | 3.797,00 |
| 06.02.2026 | 46,48 | 46,91 | 45,69 | 45,70 | -1,68% | 1.299,00 |
| 05.02.2026 | 46,15 | 46,48 | 45,59 | 46,48 | 0,41% | 848,00 |
| 04.02.2026 | 46,00 | 46,51 | 46,00 | 46,29 | 1,05% | 1.322,00 |
| 03.02.2026 | 44,58 | 45,81 | 44,52 | 45,81 | 2,99% | 232,00 |
| 02.02.2026 | 44,89 | 45,57 | 44,44 | 44,48 | 0,18% | 3.002,00 |
| 30.01.2026 | 44,40 | 44,93 | 44,40 | 44,40 | -1,07% | 1.515,00 |
| 29.01.2026 | 44,92 | 45,13 | 44,75 | 44,88 | 0,22% | 1.725,00 |
| 28.01.2026 | 44,60 | 45,00 | 44,60 | 44,78 | 0,00% | 975,00 |
| 27.01.2026 | 44,30 | 44,87 | 44,15 | 44,78 | 0,81% | 1.486,00 |
| 26.01.2026 | 44,73 | 44,96 | 44,35 | 44,42 | -0,29% | 1.852,00 |
| 23.01.2026 | 44,64 | 44,79 | 44,07 | 44,55 | -0,49% | 764,00 |
| 22.01.2026 | 44,98 | 44,98 | 44,77 | 44,77 | -0,02% | 1.172,00 |
| 21.01.2026 | 44,99 | 45,12 | 44,42 | 44,78 | 0,65% | 3.223,00 |
| 20.01.2026 | 44,65 | 44,78 | 44,19 | 44,49 | -0,69% | 3.673,00 |
| 19.01.2026 | 44,72 | 44,99 | 44,27 | 44,80 | -0,07% | 5.163,00 |
| 16.01.2026 | 44,73 | 44,88 | 44,21 | 44,83 | 0,61% | 1.366,00 |
| 15.01.2026 | 44,56 | 45,34 | 44,50 | 44,56 | -0,40% | 2.453,00 |
| 14.01.2026 | 44,16 | 44,74 | 43,81 | 44,74 | 1,59% | 2.128,00 |
| 13.01.2026 | 44,15 | 44,74 | 43,86 | 44,04 | 0,07% | 6.127,00 |
| 12.01.2026 | 44,55 | 44,58 | 43,82 | 44,01 | -0,86% | 4.278,00 |
| 09.01.2026 | 44,21 | 44,86 | 44,21 | 44,39 | -0,43% | 1.278,00 |
| 08.01.2026 | 43,87 | 44,59 | 43,36 | 44,58 | 1,76% | 1.888,00 |
| 07.01.2026 | 44,27 | 44,47 | 43,70 | 43,81 | 0,44% | 1.032,00 |
| 06.01.2026 | 43,49 | 43,95 | 43,46 | 43,62 | -0,21% | 582,00 |
| 05.01.2026 | 44,07 | 44,42 | 43,31 | 43,71 | -1,75% | 1.101,00 |
| 02.01.2026 | 44,41 | 45,00 | 44,27 | 44,49 | 1,07% | 6.109,00 |
| 30.12.2025 | 43,91 | 44,37 | 43,90 | 44,02 | -0,65% | 619,00 |
| 29.12.2025 | 43,87 | 44,48 | 43,87 | 44,31 | 1,16% | 466,00 |
| 23.12.2025 | 43,36 | 43,92 | 43,36 | 43,80 | 0,90% | 1.266,00 |
| 22.12.2025 | 43,66 | 43,70 | 43,00 | 43,41 | -1,00% | 1.685,00 |
| 19.12.2025 | 44,07 | 44,09 | 43,85 | 43,85 | -0,30% | 531,00 |
| 18.12.2025 | 44,15 | 44,44 | 43,86 | 43,98 | -0,09% | 2.783,00 |
| 17.12.2025 | 43,84 | 44,02 | 43,35 | 44,02 | 0,30% | 2.252,00 |
| 16.12.2025 | 44,03 | 44,08 | 43,39 | 43,89 | -0,16% | 2.105,00 |
| 15.12.2025 | 43,75 | 44,40 | 43,31 | 43,96 | 1,27% | 3.388,00 |
| 12.12.2025 | 43,04 | 43,60 | 43,04 | 43,41 | 1,19% | 1.691,00 |
| 11.12.2025 | 42,92 | 43,14 | 42,87 | 42,90 | -0,23% | 412,00 |
| 10.12.2025 | 43,02 | 43,38 | 42,90 | 43,00 | -0,60% | 778,00 |
| 09.12.2025 | 43,64 | 43,68 | 43,26 | 43,26 | -1,03% | 1.986,00 |
| 08.12.2025 | 44,05 | 44,12 | 43,53 | 43,71 | -0,18% | 989,00 |
| 05.12.2025 | 43,87 | 43,95 | 43,79 | 43,79 | -0,48% | 1.225,00 |
| 04.12.2025 | 43,88 | 44,68 | 43,88 | 44,00 | 0,00% | 1.463,00 |
| 03.12.2025 | 44,68 | 44,68 | 44,00 | 44,00 | -1,01% | 980,00 |
| 02.12.2025 | 44,74 | 45,48 | 44,45 | 44,45 | -1,27% | 901,00 |
| 01.12.2025 | 45,14 | 45,26 | 44,95 | 45,02 | -0,77% | 1.109,00 |
| 28.11.2025 | 45,25 | 45,41 | 44,93 | 45,37 | 0,40% | 3.058,00 |
| 27.11.2025 | 45,44 | 45,44 | 45,07 | 45,19 | 0,87% | 1.403,00 |
| 26.11.2025 | 45,19 | 45,70 | 44,80 | 44,80 | -0,04% | 3.073,00 |
| 25.11.2025 | 44,39 | 44,89 | 44,01 | 44,82 | 0,47% | 1.596,00 |
| 24.11.2025 | 44,96 | 44,96 | 44,38 | 44,61 | -0,65% | 663,00 |
| 21.11.2025 | 44,95 | 45,00 | 44,64 | 44,90 | 0,36% | 843,00 |
| 20.11.2025 | 44,70 | 45,12 | 44,50 | 44,74 | 0,13% | 832,00 |
| 19.11.2025 | 45,28 | 45,28 | 44,31 | 44,68 | -0,67% | 2.419,00 |
| 18.11.2025 | 44,72 | 44,98 | 44,72 | 44,98 | 0,07% | 504,00 |
| 17.11.2025 | 44,72 | 45,26 | 44,04 | 44,95 | 0,27% | 1.803,00 |
| 14.11.2025 | 44,81 | 45,05 | 44,70 | 44,83 | -0,24% | 1.398,00 |
| 13.11.2025 | 45,67 | 45,67 | 44,81 | 44,94 | -1,01% | 1.169,00 |
| 12.11.2025 | 44,99 | 45,52 | 44,56 | 45,40 | 1,52% | 1.207,00 |
| 11.11.2025 | 44,61 | 44,72 | 44,54 | 44,72 | 0,90% | 309,00 |
| 10.11.2025 | 44,27 | 44,64 | 44,13 | 44,32 | -0,23% | 1.569,00 |
| 07.11.2025 | 44,43 | 44,57 | 44,11 | 44,42 | 0,41% | 1.568,00 |
| 06.11.2025 | 44,06 | 44,34 | 43,83 | 44,24 | 0,84% | 2.186,00 |
| 05.11.2025 | 43,85 | 44,21 | 43,60 | 43,87 | 0,39% | 1.795,00 |
| 04.11.2025 | 43,20 | 44,27 | 42,99 | 43,70 | 0,81% | 1.810,00 |
| 03.11.2025 | 43,69 | 43,88 | 43,17 | 43,35 | -0,37% | 3.151,00 |
| 31.10.2025 | 43,51 | 43,79 | 43,35 | 43,51 | 0,14% | 1.074,00 |
| 30.10.2025 | 43,32 | 44,00 | 43,29 | 43,45 | 0,23% | 1.494,00 |
| 29.10.2025 | 43,53 | 43,70 | 43,00 | 43,35 | -0,21% | 394,00 |
| 28.10.2025 | 43,88 | 44,14 | 43,34 | 43,44 | -1,03% | 1.934,00 |
| 27.10.2025 | 44,10 | 44,61 | 43,73 | 43,89 | -0,57% | 4.841,00 |
| 24.10.2025 | 44,30 | 44,73 | 44,14 | 44,14 | -1,14% | 2.409,00 |
| 23.10.2025 | 45,05 | 45,34 | 44,48 | 44,65 | -0,78% | 2.516,00 |
| 22.10.2025 | 44,72 | 45,12 | 44,01 | 45,00 | 1,21% | 8.287,00 |
| 21.10.2025 | 44,49 | 44,59 | 44,41 | 44,46 | 0,14% | 2.445,00 |
| 20.10.2025 | 44,54 | 44,78 | 44,13 | 44,40 | 0,11% | 4.184,00 |
| 17.10.2025 | 44,06 | 44,48 | 43,55 | 44,35 | 0,77% | 2.346,00 |
| 16.10.2025 | 44,06 | 44,38 | 43,85 | 44,01 | 0,02% | 1.513,00 |
| 15.10.2025 | 44,11 | 44,11 | 43,79 | 44,00 | 0,00% | 358,00 |
| 14.10.2025 | 44,02 | 44,10 | 43,92 | 44,00 | -0,09% | 455,00 |
| 13.10.2025 | 44,36 | 44,36 | 43,83 | 44,04 | 0,32% | 1.906,00 |
| 10.10.2025 | 43,49 | 43,90 | 43,17 | 43,90 | 1,20% | 750,00 |
| 09.10.2025 | 43,59 | 43,59 | 43,31 | 43,38 | 0,14% | 271,00 |
| 08.10.2025 | 43,50 | 43,53 | 43,19 | 43,32 | 0,32% | 465,00 |
| 07.10.2025 | 43,25 | 43,38 | 43,09 | 43,18 | 0,28% | 1.683,00 |
| 06.10.2025 | 43,17 | 43,39 | 42,48 | 43,06 | -0,25% | 871,00 |
| 03.10.2025 | 42,80 | 43,21 | 42,75 | 43,17 | 0,68% | 362,00 |
| 02.10.2025 | 43,10 | 43,10 | 42,76 | 42,88 | -0,97% | 222,00 |
| 01.10.2025 | 42,91 | 43,38 | 42,90 | 43,30 | 0,70% | 307,00 |
| 30.09.2025 | 42,83 | 43,00 | 42,45 | 43,00 | 0,35% | 399,00 |
| 29.09.2025 | 42,35 | 42,85 | 42,35 | 42,85 | 0,73% | 2.914,00 |
| 26.09.2025 | 42,61 | 42,69 | 42,32 | 42,54 | -0,09% | 771,00 |
| 25.09.2025 | 42,21 | 42,58 | 42,21 | 42,58 | 0,71% | 725,00 |
| 24.09.2025 | 41,62 | 42,28 | 41,62 | 42,28 | 1,25% | 676,00 |
| 23.09.2025 | 41,81 | 41,89 | 41,56 | 41,76 | -0,33% | 372,00 |
| 22.09.2025 | 42,06 | 42,12 | 41,54 | 41,90 | -0,21% | 354,00 |
| 19.09.2025 | 41,72 | 41,99 | 41,56 | 41,99 | 1,38% | 199,00 |