41,560€
0,70%
Echtzeit-Aktienkurs Fortis
Bid:
Ask:
Aktienkurse zur Fortis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2025 | 41,15 | 41,66 | 41,15 | 41,48 | 0,51% | 516,00 |
| 09.06.2025 | 41,69 | 41,70 | 41,27 | 41,27 | -1,03% | 584,00 |
| 06.06.2025 | 42,30 | 42,30 | 41,70 | 41,70 | -0,90% | 632,00 |
| 05.06.2025 | 42,10 | 42,11 | 41,99 | 42,08 | -0,89% | 399,00 |
| 04.06.2025 | 42,76 | 42,77 | 42,25 | 42,46 | 0,14% | 126,00 |
| 03.06.2025 | 42,65 | 42,81 | 42,37 | 42,40 | -0,24% | 1.617,00 |
| 02.06.2025 | 43,08 | 43,08 | 42,50 | 42,50 | -0,84% | 1.636,00 |
| 30.05.2025 | 42,39 | 42,86 | 42,39 | 42,86 | 1,61% | 122,00 |
| 29.05.2025 | 42,77 | 42,77 | 42,18 | 42,18 | -0,45% | 77,00 |
| 28.05.2025 | 42,94 | 43,07 | 42,37 | 42,37 | -1,44% | 696,00 |
| 27.05.2025 | 42,39 | 43,02 | 42,39 | 42,99 | 0,89% | 285,00 |
| 26.05.2025 | 42,95 | 42,95 | 42,42 | 42,61 | 0,24% | 1.314,00 |
| 23.05.2025 | 42,49 | 42,51 | 42,13 | 42,51 | 0,09% | 386,00 |
| 22.05.2025 | 42,67 | 42,73 | 42,30 | 42,47 | -0,40% | 273,00 |
| 21.05.2025 | 42,37 | 42,64 | 42,06 | 42,64 | 0,24% | 886,00 |
| 20.05.2025 | 42,29 | 42,70 | 42,02 | 42,54 | 1,58% | 926,00 |
| 19.05.2025 | 41,71 | 42,21 | 41,41 | 41,88 | -0,88% | 552,00 |
| 16.05.2025 | 42,35 | 43,06 | 41,62 | 42,25 | 0,60% | 949,00 |
| 15.05.2025 | 41,23 | 42,00 | 41,23 | 42,00 | 0,70% | 409,00 |
| 14.05.2025 | 41,57 | 41,76 | 41,12 | 41,71 | -0,19% | 825,00 |
| 13.05.2025 | 41,91 | 42,12 | 41,79 | 41,79 | -0,83% | 609,00 |
| 12.05.2025 | 43,19 | 43,79 | 41,96 | 42,14 | -0,96% | 1.071,00 |
| 09.05.2025 | 42,98 | 43,30 | 42,44 | 42,55 | -2,54% | 2.142,00 |
| 08.05.2025 | 44,32 | 44,37 | 43,56 | 43,66 | -0,50% | 423,00 |
| 07.05.2025 | 43,37 | 45,50 | 43,01 | 43,88 | 1,20% | 1.766,00 |
| 06.05.2025 | 42,79 | 43,54 | 42,73 | 43,36 | 0,81% | 699,00 |
| 05.05.2025 | 42,95 | 43,13 | 42,41 | 43,01 | 0,40% | 630,00 |
| 02.05.2025 | 43,29 | 43,38 | 42,79 | 42,84 | -1,97% | 1.160,00 |
| 30.04.2025 | 43,05 | 43,70 | 42,60 | 43,70 | 2,34% | 744,00 |
| 29.04.2025 | 42,35 | 42,79 | 42,35 | 42,70 | 0,47% | 432,00 |
| 28.04.2025 | 42,42 | 42,88 | 42,42 | 42,50 | -0,47% | 1.087,00 |
| 25.04.2025 | 42,41 | 43,00 | 42,22 | 42,70 | -0,02% | 1.005,00 |
| 24.04.2025 | 42,69 | 42,71 | 42,33 | 42,71 | 0,26% | 666,00 |
| 23.04.2025 | 43,30 | 43,46 | 42,60 | 42,60 | -0,12% | 972,00 |
| 22.04.2025 | 41,92 | 42,65 | 41,64 | 42,65 | 0,54% | 1.427,00 |
| 17.04.2025 | 41,96 | 42,42 | 41,74 | 42,42 | 0,66% | 478,00 |
| 16.04.2025 | 41,92 | 42,14 | 41,64 | 42,14 | 0,10% | 431,00 |
| 15.04.2025 | 42,08 | 42,16 | 41,49 | 42,10 | 1,45% | 835,00 |
| 14.04.2025 | 41,06 | 41,50 | 41,06 | 41,50 | 0,58% | 184,00 |
| 11.04.2025 | 40,56 | 41,26 | 39,75 | 41,26 | 1,83% | 1.652,00 |
| 10.04.2025 | 40,74 | 40,89 | 40,07 | 40,52 | 1,12% | 2.865,00 |
| 09.04.2025 | 39,81 | 40,20 | 38,50 | 40,07 | -0,62% | 2.537,00 |
| 08.04.2025 | 41,68 | 42,47 | 40,32 | 40,32 | -3,59% | 715,00 |
| 07.04.2025 | 41,02 | 41,82 | 40,55 | 41,82 | -0,95% | 2.513,00 |
| 04.04.2025 | 42,61 | 43,29 | 41,26 | 42,22 | -1,52% | 4.101,00 |
| 03.04.2025 | 41,78 | 43,16 | 40,00 | 42,87 | 0,28% | 2.551,00 |
| 02.04.2025 | 42,55 | 42,75 | 42,50 | 42,75 | -0,37% | 79,00 |
| 01.04.2025 | 41,96 | 42,94 | 41,88 | 42,91 | 1,61% | 1.181,00 |
| 31.03.2025 | 41,97 | 42,51 | 41,55 | 42,23 | 0,76% | 530,00 |
| 28.03.2025 | 41,36 | 42,02 | 41,15 | 41,91 | 0,94% | 1.060,00 |
| 27.03.2025 | 41,39 | 41,52 | 41,25 | 41,52 | -0,31% | 455,00 |
| 26.03.2025 | 41,30 | 41,67 | 41,08 | 41,65 | 1,09% | 1.410,00 |
| 25.03.2025 | 41,54 | 41,68 | 40,00 | 41,20 | -0,77% | 8.521,00 |
| 24.03.2025 | 41,77 | 41,92 | 41,52 | 41,52 | -0,22% | 1.017,00 |
| 21.03.2025 | 41,73 | 41,73 | 41,47 | 41,61 | -0,12% | 1.093,00 |
| 20.03.2025 | 41,91 | 41,91 | 41,35 | 41,66 | -0,26% | 1.427,00 |
| 19.03.2025 | 41,56 | 41,77 | 41,31 | 41,77 | 1,29% | 496,00 |
| 18.03.2025 | 41,30 | 41,52 | 41,22 | 41,24 | -0,67% | 835,00 |
| 17.03.2025 | 41,23 | 41,55 | 41,21 | 41,52 | -0,24% | 1.024,00 |
| 14.03.2025 | 41,58 | 41,69 | 41,31 | 41,62 | 1,12% | 1.407,00 |
| 13.03.2025 | 40,92 | 41,59 | 40,92 | 41,16 | 0,44% | 267,00 |
| 12.03.2025 | 40,90 | 41,26 | 40,30 | 40,98 | 0,29% | 382,00 |
| 11.03.2025 | 41,52 | 41,52 | 40,43 | 40,86 | -1,73% | 2.603,00 |
| 10.03.2025 | 40,96 | 41,73 | 40,65 | 41,58 | 0,68% | 2.073,00 |
| 07.03.2025 | 40,57 | 41,30 | 40,45 | 41,30 | 1,92% | 1.144,00 |
| 06.03.2025 | 41,12 | 41,12 | 40,25 | 40,52 | -1,32% | 4.056,00 |
| 05.03.2025 | 41,55 | 41,78 | 40,60 | 41,06 | -1,23% | 2.131,00 |
| 04.03.2025 | 42,02 | 42,15 | 41,57 | 41,57 | -1,47% | 1.575,00 |
| 03.03.2025 | 42,52 | 42,54 | 42,00 | 42,19 | -0,35% | 425,00 |
| 28.02.2025 | 41,62 | 42,34 | 41,59 | 42,34 | 1,27% | 588,00 |
| 27.02.2025 | 41,77 | 42,11 | 41,77 | 41,81 | 0,31% | 511,00 |
| 26.02.2025 | 42,22 | 42,22 | 41,68 | 41,68 | -1,02% | 604,00 |
| 25.02.2025 | 42,12 | 42,25 | 41,78 | 42,11 | 0,43% | 1.389,00 |
| 24.02.2025 | 42,60 | 42,60 | 41,89 | 41,93 | -0,05% | 2.362,00 |
| 21.02.2025 | 41,61 | 42,05 | 41,49 | 41,95 | 0,31% | 557,00 |
| 20.02.2025 | 42,00 | 42,31 | 41,74 | 41,82 | -0,33% | 643,00 |
| 19.02.2025 | 41,60 | 41,96 | 41,58 | 41,96 | 0,62% | 472,00 |
| 18.02.2025 | 42,64 | 42,64 | 41,08 | 41,70 | -3,00% | 578,00 |
| 17.02.2025 | 42,95 | 43,21 | 42,67 | 42,99 | -0,30% | 1.132,00 |
| 14.02.2025 | 42,50 | 43,31 | 41,87 | 43,12 | 1,46% | 4.416,00 |
| 13.02.2025 | 42,00 | 42,75 | 42,00 | 42,50 | 0,14% | 1.173,00 |
| 12.02.2025 | 42,22 | 42,53 | 42,08 | 42,44 | 0,52% | 1.473,00 |
| 11.02.2025 | 42,54 | 42,54 | 42,14 | 42,22 | -0,87% | 729,00 |
| 10.02.2025 | 42,01 | 42,59 | 41,85 | 42,59 | 1,65% | 1.998,00 |
| 07.02.2025 | 42,10 | 42,17 | 41,85 | 41,90 | 0,05% | 961,00 |
| 06.02.2025 | 42,15 | 42,30 | 41,85 | 41,88 | -0,26% | 1.910,00 |
| 05.02.2025 | 41,30 | 41,99 | 41,27 | 41,99 | 1,25% | 670,00 |
| 04.02.2025 | 41,52 | 41,59 | 41,10 | 41,47 | -0,43% | 183,00 |
| 03.02.2025 | 41,09 | 42,00 | 40,47 | 41,65 | 1,09% | 5.019,00 |
| 31.01.2025 | 41,37 | 41,37 | 41,20 | 41,20 | -0,24% | 359,00 |
| 30.01.2025 | 40,85 | 41,30 | 40,50 | 41,30 | 1,15% | 572,00 |
| 29.01.2025 | 41,07 | 41,19 | 40,75 | 40,83 | -0,54% | 425,00 |
| 28.01.2025 | 41,09 | 41,71 | 41,00 | 41,05 | -0,48% | 1.520,00 |
| 27.01.2025 | 40,30 | 41,34 | 39,77 | 41,25 | 1,90% | 1.970,00 |
| 24.01.2025 | 40,49 | 40,49 | 40,48 | 40,48 | 0,05% | 300,00 |
| 23.01.2025 | 40,26 | 40,60 | 39,90 | 40,46 | 0,07% | 2.488,00 |
| 22.01.2025 | 40,63 | 40,96 | 40,43 | 40,43 | -1,03% | 2.500,00 |
| 21.01.2025 | 40,50 | 41,05 | 40,39 | 40,85 | 0,17% | 698,00 |
| 20.01.2025 | 40,93 | 41,15 | 40,64 | 40,78 | -0,59% | 1.142,00 |
| 17.01.2025 | 40,71 | 41,10 | 40,47 | 41,02 | 2,40% | 1.124,00 |