44,635€
-0,81%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 44,86 | 44,86 | 44,84 | 44,84 | -0,36% | 200,00 |
| 18.11.2025 | 44,75 | 45,00 | 44,75 | 45,00 | 0,38% | 220,00 |
| 17.11.2025 | 44,83 | 44,83 | 44,83 | 44,83 | -0,09% | - |
| 14.11.2025 | 44,75 | 44,87 | 44,71 | 44,87 | -0,42% | 2.060,00 |
| 13.11.2025 | 45,46 | 45,46 | 45,06 | 45,06 | 0,13% | - |
| 12.11.2025 | 44,76 | 45,00 | 44,76 | 45,00 | 0,29% | - |
| 11.11.2025 | 44,43 | 44,87 | 44,43 | 44,87 | 1,04% | 14,00 |
| 10.11.2025 | 45,00 | 45,00 | 44,41 | 44,41 | -0,60% | 252,00 |
| 07.11.2025 | 44,30 | 44,68 | 44,30 | 44,68 | 0,97% | 450,00 |
| 06.11.2025 | 43,96 | 44,25 | 43,96 | 44,25 | 0,89% | 45,00 |
| 05.11.2025 | 43,50 | 43,86 | 43,50 | 43,86 | -0,07% | 50,00 |
| 04.11.2025 | 42,97 | 43,95 | 42,97 | 43,89 | 1,97% | 157,00 |
| 03.11.2025 | 43,52 | 43,85 | 43,04 | 43,04 | -1,28% | 157,00 |
| 31.10.2025 | 43,52 | 43,60 | 43,52 | 43,60 | 0,95% | 50,00 |
| 30.10.2025 | 43,17 | 43,51 | 43,17 | 43,19 | -0,78% | 219,00 |
| 29.10.2025 | 43,53 | 43,53 | 43,53 | 43,53 | -0,43% | - |
| 28.10.2025 | 43,63 | 43,85 | 43,63 | 43,72 | -2,30% | 180,00 |
| 27.10.2025 | 44,79 | 44,79 | 44,75 | 44,75 | 0,58% | 220,00 |
| 24.10.2025 | 44,22 | 45,00 | 44,22 | 44,49 | -0,13% | 2.081,00 |
| 23.10.2025 | 44,58 | 45,29 | 44,55 | 44,55 | -0,56% | 100,00 |
| 22.10.2025 | 44,37 | 44,80 | 44,37 | 44,80 | 1,29% | 311,00 |
| 21.10.2025 | 44,13 | 44,80 | 44,13 | 44,23 | -0,32% | 230,00 |
| 20.10.2025 | 45,00 | 45,00 | 44,26 | 44,37 | -0,11% | 800,00 |
| 17.10.2025 | 43,56 | 44,42 | 43,56 | 44,42 | 0,16% | 890,00 |
| 16.10.2025 | 43,84 | 44,35 | 43,84 | 44,35 | 1,14% | 100,00 |
| 15.10.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -0,34% | - |
| 14.10.2025 | 43,68 | 44,00 | 43,68 | 44,00 | -0,02% | 18,00 |
| 13.10.2025 | 43,72 | 44,01 | 43,72 | 44,01 | 2,14% | 120,00 |
| 10.10.2025 | 43,07 | 43,09 | 43,07 | 43,09 | -0,32% | 10,00 |
| 09.10.2025 | 43,15 | 43,23 | 43,15 | 43,23 | -0,62% | - |
| 08.10.2025 | 43,05 | 43,50 | 43,05 | 43,50 | 1,26% | 300,00 |
| 07.10.2025 | 42,96 | 42,96 | 42,96 | 42,96 | 0,19% | - |
| 06.10.2025 | 43,42 | 43,42 | 42,88 | 42,88 | 0,14% | 1.550,00 |
| 03.10.2025 | 42,82 | 42,82 | 42,82 | 42,82 | 0,02% | - |
| 02.10.2025 | 43,47 | 43,47 | 42,81 | 42,81 | -0,56% | 138,00 |
| 01.10.2025 | 42,90 | 43,05 | 42,90 | 43,05 | 0,12% | - |
| 30.09.2025 | 42,45 | 43,00 | 42,45 | 43,00 | 1,18% | 200,00 |
| 29.09.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,54% | 35,00 |
| 26.09.2025 | 42,27 | 42,27 | 42,27 | 42,27 | -0,14% | - |
| 25.09.2025 | 41,93 | 42,33 | 41,93 | 42,33 | 1,58% | 50,00 |
| 24.09.2025 | 41,67 | 41,67 | 41,67 | 41,67 | 0,17% | - |
| 23.09.2025 | 41,55 | 41,90 | 41,55 | 41,60 | -0,36% | 100,00 |
| 22.09.2025 | 41,75 | 41,75 | 41,75 | 41,75 | 1,07% | - |
| 19.09.2025 | 41,31 | 41,31 | 41,31 | 41,31 | -0,89% | - |
| 18.09.2025 | 41,45 | 41,68 | 41,45 | 41,68 | 1,09% | 100,00 |
| 17.09.2025 | 41,23 | 41,23 | 41,23 | 41,23 | -1,74% | - |
| 16.09.2025 | 41,96 | 41,96 | 41,96 | 41,96 | -0,38% | - |
| 15.09.2025 | 42,12 | 42,12 | 42,12 | 42,12 | 0,57% | - |
| 12.09.2025 | 41,83 | 41,88 | 41,83 | 41,88 | 0,07% | - |
| 10.09.2025 | 41,78 | 41,85 | 41,78 | 41,85 | -0,10% | - |
| 05.09.2025 | 42,70 | 42,70 | 41,89 | 41,89 | -1,67% | 120,00 |
| 04.09.2025 | 42,40 | 42,60 | 42,40 | 42,60 | 0,24% | - |
| 03.09.2025 | 42,34 | 42,50 | 42,34 | 42,50 | -0,05% | 100,00 |
| 02.09.2025 | 42,42 | 42,52 | 42,42 | 42,52 | 0,54% | 116,00 |
| 01.09.2025 | 42,29 | 42,29 | 42,29 | 42,29 | 0,00% | - |
| 29.08.2025 | 42,29 | 42,29 | 42,29 | 42,29 | -1,49% | - |
| 28.08.2025 | 42,93 | 42,93 | 42,93 | 42,93 | -0,56% | - |
| 27.08.2025 | 42,69 | 43,17 | 42,69 | 43,17 | 0,16% | 10,00 |
| 26.08.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 0,44% | - |
| 25.08.2025 | 43,70 | 43,70 | 42,91 | 42,91 | -1,47% | 200,00 |
| 22.08.2025 | 43,69 | 43,69 | 43,55 | 43,55 | -1,02% | 120,00 |
| 21.08.2025 | 43,48 | 44,00 | 43,48 | 44,00 | 1,48% | 102,00 |
| 20.08.2025 | 43,36 | 43,36 | 43,36 | 43,36 | 1,83% | 200,00 |
| 19.08.2025 | 42,77 | 42,77 | 42,58 | 42,58 | -1,91% | - |
| 18.08.2025 | 43,23 | 43,41 | 43,02 | 43,41 | -0,87% | 198,00 |
| 15.08.2025 | 43,41 | 43,79 | 43,41 | 43,79 | 1,96% | 300,00 |
| 14.08.2025 | 42,95 | 42,95 | 42,95 | 42,95 | -0,26% | - |
| 13.08.2025 | 43,06 | 43,06 | 43,06 | 43,06 | -0,60% | - |
| 12.08.2025 | 43,32 | 43,32 | 43,32 | 43,32 | -0,23% | - |
| 11.08.2025 | 44,00 | 44,00 | 43,42 | 43,42 | -0,82% | 249,00 |
| 08.08.2025 | 43,32 | 43,81 | 43,32 | 43,78 | 0,71% | 45,00 |
| 07.08.2025 | 43,07 | 43,47 | 43,00 | 43,47 | 0,88% | 20,00 |
| 06.08.2025 | 43,28 | 43,28 | 43,09 | 43,09 | -2,49% | - |
| 05.08.2025 | 43,24 | 44,19 | 43,24 | 44,19 | 2,94% | - |
| 04.08.2025 | 42,93 | 42,93 | 42,93 | 42,93 | 0,75% | - |
| 01.08.2025 | 42,55 | 42,61 | 42,55 | 42,61 | 0,00% | 43,00 |
| 31.07.2025 | 42,67 | 42,67 | 42,61 | 42,61 | -0,44% | 65,00 |
| 30.07.2025 | 42,06 | 42,80 | 42,06 | 42,80 | 3,03% | 220,00 |
| 29.07.2025 | 41,54 | 41,54 | 41,54 | 41,54 | -0,14% | - |
| 28.07.2025 | 42,60 | 43,21 | 41,60 | 41,60 | 0,17% | 846,00 |
| 25.07.2025 | 41,54 | 41,54 | 41,53 | 41,53 | 0,75% | 50,00 |
| 24.07.2025 | 41,22 | 41,22 | 41,22 | 41,22 | -1,15% | - |
| 23.07.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 0,48% | - |
| 22.07.2025 | 41,01 | 41,50 | 41,01 | 41,50 | 2,12% | 75,00 |
| 21.07.2025 | 40,64 | 40,64 | 40,64 | 40,64 | 0,42% | - |
| 18.07.2025 | 40,47 | 40,47 | 40,47 | 40,47 | -0,07% | - |
| 17.07.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,25% | - |
| 16.07.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,05% | - |
| 15.07.2025 | 40,41 | 40,42 | 40,41 | 40,42 | 0,05% | - |
| 14.07.2025 | 40,32 | 40,40 | 40,32 | 40,40 | -0,35% | - |
| 11.07.2025 | 40,28 | 40,54 | 40,28 | 40,54 | 1,81% | 20,00 |
| 10.07.2025 | 39,82 | 39,82 | 39,82 | 39,82 | -0,70% | - |
| 09.07.2025 | 39,89 | 40,26 | 39,70 | 40,10 | 0,22% | 130,00 |
| 08.07.2025 | 40,01 | 40,01 | 40,01 | 40,01 | -1,36% | - |
| 07.07.2025 | 40,06 | 40,56 | 40,06 | 40,56 | 0,67% | 100,00 |
| 04.07.2025 | 40,20 | 40,29 | 40,20 | 40,29 | 0,72% | 25,00 |
| 03.07.2025 | 39,78 | 40,00 | 39,78 | 40,00 | 0,00% | 400,00 |
| 02.07.2025 | 40,65 | 40,75 | 40,00 | 40,00 | -1,60% | 100,00 |
| 01.07.2025 | 40,65 | 40,65 | 40,65 | 40,65 | -0,12% | - |
| 30.06.2025 | 41,20 | 41,20 | 40,40 | 40,70 | 1,27% | 1.301,00 |