47,250€
0,66%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 46,75 | 47,25 | 46,58 | 47,16 | 0,46% | 117,00 |
| 01.06.2026 | 47,61 | 47,79 | 46,85 | 46,94 | -1,70% | 2.285,00 |
| 29.05.2026 | 48,18 | 48,37 | 47,56 | 47,75 | -1,14% | 618,00 |
| 28.05.2026 | 49,04 | 49,20 | 48,30 | 48,30 | -1,17% | 897,00 |
| 27.05.2026 | 48,87 | 49,19 | 48,62 | 48,87 | 0,04% | 1.526,00 |
| 26.05.2026 | 48,53 | 49,14 | 48,34 | 48,85 | 0,12% | 861,00 |
| 25.05.2026 | 49,01 | 49,02 | 48,49 | 48,79 | 0,70% | 358,00 |
| 22.05.2026 | 48,66 | 49,01 | 48,45 | 48,45 | 0,25% | 1.553,00 |
| 21.05.2026 | 47,80 | 48,71 | 47,65 | 48,33 | -0,06% | 869,00 |
| 20.05.2026 | 47,93 | 48,53 | 47,93 | 48,36 | 2,50% | 370,00 |
| 19.05.2026 | 47,15 | 47,49 | 47,07 | 47,18 | 0,08% | 273,00 |
| 18.05.2026 | 47,00 | 47,67 | 47,00 | 47,14 | -0,63% | 2.289,00 |
| 15.05.2026 | 47,93 | 48,96 | 47,44 | 47,44 | -2,27% | 498,00 |
| 14.05.2026 | 48,30 | 48,55 | 48,18 | 48,54 | 1,25% | 752,00 |
| 13.05.2026 | 47,77 | 48,71 | 47,70 | 47,94 | -0,31% | 2.270,00 |
| 12.05.2026 | 47,56 | 48,09 | 47,56 | 48,09 | -0,06% | 769,00 |
| 11.05.2026 | 47,73 | 48,12 | 47,16 | 48,12 | 0,94% | 1.651,00 |
| 08.05.2026 | 47,99 | 48,05 | 47,61 | 47,67 | 0,19% | 1.389,00 |
| 07.05.2026 | 48,04 | 48,19 | 47,55 | 47,58 | -0,50% | 2.272,00 |
| 06.05.2026 | 49,33 | 49,33 | 47,82 | 47,82 | -2,59% | 2.774,00 |
| 05.05.2026 | 48,86 | 49,21 | 48,52 | 49,09 | 0,47% | 1.048,00 |
| 04.05.2026 | 48,89 | 48,89 | 48,30 | 48,86 | 0,37% | 1.335,00 |
| 30.04.2026 | 48,17 | 48,69 | 48,11 | 48,68 | 0,33% | 438,00 |
| 29.04.2026 | 48,49 | 48,52 | 48,08 | 48,52 | 0,62% | 788,00 |
| 28.04.2026 | 47,86 | 48,58 | 47,61 | 48,22 | 0,44% | 2.411,00 |
| 27.04.2026 | 48,24 | 48,54 | 47,92 | 48,01 | 0,88% | 1.241,00 |
| 24.04.2026 | 48,56 | 48,96 | 47,59 | 47,59 | -1,88% | 1.773,00 |
| 23.04.2026 | 47,01 | 48,50 | 47,01 | 48,50 | 2,39% | 1.050,00 |
| 22.04.2026 | 47,59 | 48,18 | 47,36 | 47,37 | -1,17% | 1.358,00 |
| 21.04.2026 | 48,03 | 48,20 | 47,50 | 47,93 | -0,15% | 3.088,00 |
| 20.04.2026 | 48,46 | 48,86 | 48,00 | 48,00 | -0,23% | 1.626,00 |
| 17.04.2026 | 48,61 | 49,07 | 47,73 | 48,11 | -0,06% | 5.134,00 |
| 16.04.2026 | 48,42 | 49,08 | 48,14 | 48,14 | -0,41% | 2.158,00 |
| 15.04.2026 | 48,46 | 48,46 | 48,05 | 48,34 | -0,06% | 840,00 |
| 14.04.2026 | 48,17 | 49,08 | 48,17 | 48,37 | -0,17% | 1.661,00 |
| 13.04.2026 | 49,08 | 49,20 | 48,45 | 48,45 | -2,36% | 1.920,00 |
| 10.04.2026 | 48,85 | 49,72 | 48,78 | 49,62 | 0,65% | 1.106,00 |
| 09.04.2026 | 49,16 | 49,31 | 49,15 | 49,30 | 0,31% | 231,00 |
| 08.04.2026 | 49,86 | 50,14 | 48,60 | 49,15 | -0,85% | 824,00 |
| 07.04.2026 | 49,36 | 49,67 | 48,91 | 49,57 | 0,26% | 1.000,00 |
| 02.04.2026 | 48,38 | 49,47 | 48,38 | 49,44 | 2,55% | 640,00 |
| 01.04.2026 | 48,52 | 48,56 | 48,05 | 48,21 | 0,21% | 1.671,00 |
| 31.03.2026 | 49,35 | 49,37 | 48,11 | 48,11 | -1,66% | 608,00 |
| 30.03.2026 | 48,43 | 49,08 | 48,43 | 48,92 | 2,19% | 873,00 |
| 27.03.2026 | 48,39 | 48,39 | 47,87 | 47,87 | -0,99% | 530,00 |
| 26.03.2026 | 47,80 | 48,35 | 47,77 | 48,35 | 0,62% | 898,00 |
| 25.03.2026 | 47,67 | 48,22 | 47,67 | 48,05 | 0,69% | 908,00 |
| 24.03.2026 | 47,58 | 47,94 | 47,39 | 47,72 | 0,23% | 825,00 |
| 23.03.2026 | 47,65 | 47,82 | 46,98 | 47,61 | -0,31% | 3.017,00 |
| 20.03.2026 | 48,73 | 48,96 | 47,76 | 47,76 | -1,59% | 2.020,00 |
| 19.03.2026 | 50,06 | 50,24 | 48,38 | 48,53 | -3,06% | 2.155,00 |
| 18.03.2026 | 50,68 | 50,86 | 49,90 | 50,06 | -1,77% | 1.562,00 |
| 17.03.2026 | 51,20 | 51,20 | 50,46 | 50,96 | -0,04% | 264,00 |
| 16.03.2026 | 50,32 | 51,20 | 50,32 | 50,98 | 0,28% | 1.905,00 |
| 13.03.2026 | 50,52 | 51,00 | 50,46 | 50,84 | 0,39% | 688,00 |
| 12.03.2026 | 49,45 | 50,86 | 49,45 | 50,64 | 1,40% | 1.177,00 |
| 11.03.2026 | 49,35 | 49,94 | 48,20 | 49,94 | -0,02% | 3.619,00 |
| 10.03.2026 | 49,75 | 50,02 | 49,65 | 49,95 | 0,06% | 352,00 |
| 09.03.2026 | 49,75 | 51,00 | 49,50 | 49,92 | 0,95% | 2.493,00 |
| 06.03.2026 | 49,32 | 49,63 | 49,25 | 49,45 | 0,24% | 218,00 |
| 05.03.2026 | 49,32 | 49,96 | 49,01 | 49,33 | 0,08% | 1.267,00 |
| 04.03.2026 | 49,82 | 49,82 | 48,96 | 49,29 | 0,26% | 702,00 |
| 03.03.2026 | 48,79 | 49,16 | 48,17 | 49,16 | 0,70% | 1.683,00 |
| 02.03.2026 | 49,80 | 50,20 | 48,66 | 48,82 | 0,51% | 3.556,00 |
| 27.02.2026 | 48,14 | 48,92 | 48,02 | 48,57 | 0,68% | 3.132,00 |
| 26.02.2026 | 48,37 | 48,53 | 47,76 | 48,24 | -0,10% | 1.194,00 |
| 25.02.2026 | 48,42 | 48,97 | 47,62 | 48,29 | 0,21% | 1.954,00 |
| 24.02.2026 | 48,62 | 48,83 | 47,91 | 48,19 | 0,08% | 1.950,00 |
| 23.02.2026 | 47,74 | 48,56 | 47,50 | 48,15 | 1,13% | 3.357,00 |
| 20.02.2026 | 48,26 | 48,95 | 47,50 | 47,61 | -0,85% | 4.811,00 |
| 19.02.2026 | 48,01 | 48,16 | 47,32 | 48,02 | 0,38% | 2.231,00 |
| 18.02.2026 | 48,29 | 48,80 | 47,59 | 47,84 | -0,66% | 3.665,00 |
| 17.02.2026 | 47,97 | 48,34 | 47,82 | 48,16 | -1,01% | 5.551,00 |
| 16.02.2026 | 48,60 | 49,09 | 48,39 | 48,65 | 1,48% | 16.707,00 |
| 13.02.2026 | 47,05 | 48,04 | 47,05 | 47,94 | 1,25% | 2.039,00 |
| 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 |