49,820€
1,24%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 49,26 | 49,88 | 49,16 | 49,16 | -0,10% | 62,00 |
| 05.03.2026 | 49,21 | 49,21 | 49,21 | 49,21 | 0,92% | - |
| 04.03.2026 | 48,88 | 49,75 | 48,76 | 48,76 | -0,75% | 209,00 |
| 03.03.2026 | 48,14 | 49,13 | 48,14 | 49,13 | 0,33% | 146,00 |
| 02.03.2026 | 48,97 | 48,97 | 48,97 | 48,97 | 1,18% | - |
| 27.02.2026 | 47,76 | 48,40 | 47,76 | 48,40 | 1,53% | 750,00 |
| 26.02.2026 | 47,67 | 48,31 | 47,67 | 47,67 | 0,13% | 38,00 |
| 25.02.2026 | 47,76 | 48,80 | 47,61 | 47,61 | -1,41% | 400,00 |
| 24.02.2026 | 47,96 | 48,70 | 47,93 | 48,29 | 0,60% | 232,00 |
| 23.02.2026 | 48,10 | 48,10 | 48,00 | 48,00 | 0,82% | 250,00 |
| 20.02.2026 | 47,61 | 47,61 | 47,61 | 47,61 | -0,29% | - |
| 19.02.2026 | 47,35 | 47,75 | 47,35 | 47,75 | 0,27% | - |
| 18.02.2026 | 47,59 | 48,32 | 47,59 | 47,62 | -0,96% | 160,00 |
| 17.02.2026 | 47,90 | 48,22 | 47,69 | 48,08 | -1,64% | 1.300,00 |
| 16.02.2026 | 47,96 | 49,91 | 47,96 | 48,88 | 2,05% | 1.165,00 |
| 13.02.2026 | 46,78 | 48,09 | 46,78 | 47,90 | 0,84% | 1.235,00 |
| 12.02.2026 | 45,80 | 47,50 | 45,80 | 47,50 | 3,80% | 175,00 |
| 11.02.2026 | 45,76 | 45,76 | 45,76 | 45,76 | 1,17% | - |
| 10.02.2026 | 45,23 | 45,23 | 45,23 | 45,23 | -0,59% | - |
| 09.02.2026 | 44,70 | 45,50 | 44,70 | 45,50 | -1,52% | 694,00 |
| 06.02.2026 | 46,99 | 46,99 | 46,20 | 46,20 | 1,49% | 283,00 |
| 05.02.2026 | 45,52 | 45,52 | 45,52 | 45,52 | -2,04% | - |
| 04.02.2026 | 45,67 | 46,47 | 45,67 | 46,47 | 3,43% | 49,00 |
| 03.02.2026 | 44,56 | 44,93 | 44,56 | 44,93 | -0,29% | - |
| 02.02.2026 | 44,20 | 45,35 | 44,20 | 45,06 | 0,81% | 276,00 |
| 30.01.2026 | 44,45 | 45,28 | 44,45 | 44,70 | 0,00% | 253,00 |
| 29.01.2026 | 44,52 | 44,70 | 44,52 | 44,70 | 0,59% | - |
| 28.01.2026 | 44,32 | 44,44 | 44,32 | 44,44 | -0,36% | 50,00 |
| 27.01.2026 | 44,31 | 44,65 | 44,31 | 44,60 | 0,86% | 200,00 |
| 26.01.2026 | 44,06 | 44,93 | 44,06 | 44,22 | -0,29% | 450,00 |
| 23.01.2026 | 44,35 | 44,35 | 44,35 | 44,35 | -1,77% | - |
| 22.01.2026 | 44,61 | 45,15 | 44,61 | 45,15 | -0,24% | 150,00 |
| 21.01.2026 | 44,59 | 45,26 | 44,59 | 45,26 | 2,61% | 1.045,00 |
| 20.01.2026 | 44,11 | 44,11 | 44,11 | 44,11 | -2,41% | - |
| 19.01.2026 | 44,37 | 45,20 | 44,37 | 45,20 | 0,58% | 6,00 |
| 16.01.2026 | 44,42 | 44,94 | 44,42 | 44,94 | 1,08% | 115,00 |
| 15.01.2026 | 44,46 | 44,46 | 44,46 | 44,46 | 0,82% | - |
| 14.01.2026 | 44,49 | 44,49 | 43,10 | 44,10 | 1,15% | 342,00 |
| 13.01.2026 | 43,88 | 44,76 | 43,60 | 43,60 | -0,98% | 520,00 |
| 12.01.2026 | 44,80 | 45,02 | 44,03 | 44,03 | -1,23% | 875,00 |
| 09.01.2026 | 44,22 | 44,85 | 44,22 | 44,58 | 0,63% | 1.277,00 |
| 08.01.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 0,93% | 40,00 |
| 07.01.2026 | 43,91 | 44,46 | 43,89 | 43,89 | -0,36% | 4,00 |
| 06.01.2026 | 43,50 | 44,05 | 43,50 | 44,05 | 0,59% | 25,00 |
| 05.01.2026 | 44,10 | 44,11 | 43,42 | 43,79 | -3,10% | 111,00 |
| 02.01.2026 | 45,10 | 45,19 | 45,10 | 45,19 | 2,68% | 545,00 |
| 30.12.2025 | 43,90 | 44,51 | 43,90 | 44,01 | -1,12% | 63,00 |
| 29.12.2025 | 44,51 | 44,51 | 44,51 | 44,51 | 1,21% | 280,00 |
| 23.12.2025 | 43,37 | 43,98 | 43,37 | 43,98 | 1,48% | 22,00 |
| 22.12.2025 | 43,36 | 43,36 | 43,34 | 43,34 | -0,78% | 32,00 |
| 19.12.2025 | 43,68 | 43,68 | 43,68 | 43,68 | -0,36% | - |
| 18.12.2025 | 43,84 | 43,84 | 43,84 | 43,84 | 0,71% | - |
| 17.12.2025 | 43,53 | 43,53 | 43,53 | 43,53 | -0,55% | - |
| 16.12.2025 | 43,71 | 43,77 | 43,71 | 43,77 | 0,18% | 15,00 |
| 15.12.2025 | 43,01 | 43,80 | 43,01 | 43,69 | 1,65% | 430,00 |
| 12.12.2025 | 42,73 | 42,98 | 42,73 | 42,98 | -0,85% | 115,00 |
| 11.12.2025 | 42,70 | 43,38 | 42,70 | 43,35 | -0,12% | 60,00 |
| 10.12.2025 | 43,35 | 43,40 | 43,35 | 43,40 | 0,21% | 62,00 |
| 09.12.2025 | 43,50 | 43,80 | 43,31 | 43,31 | -1,23% | 1.500,00 |
| 08.12.2025 | 43,85 | 43,85 | 43,85 | 43,85 | 0,37% | - |
| 05.12.2025 | 43,60 | 43,70 | 43,58 | 43,69 | -1,82% | 415,00 |
| 04.12.2025 | 43,73 | 44,50 | 43,73 | 44,50 | 0,34% | 300,00 |
| 03.12.2025 | 44,35 | 44,35 | 44,35 | 44,35 | -0,92% | - |
| 02.12.2025 | 44,76 | 44,76 | 44,76 | 44,76 | -1,37% | - |
| 01.12.2025 | 45,38 | 45,38 | 45,38 | 45,38 | 0,75% | 300,00 |
| 28.11.2025 | 46,00 | 46,00 | 45,04 | 45,04 | -0,86% | 135,00 |
| 27.11.2025 | 45,09 | 45,43 | 45,09 | 45,43 | 0,64% | 20,00 |
| 26.11.2025 | 44,82 | 45,14 | 44,82 | 45,14 | 0,40% | 500,00 |
| 25.11.2025 | 44,42 | 44,96 | 44,42 | 44,96 | 0,74% | 1.170,00 |
| 24.11.2025 | 44,63 | 44,63 | 44,63 | 44,63 | 0,52% | - |
| 21.11.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,27% | - |
| 20.11.2025 | 44,52 | 44,52 | 44,52 | 44,52 | -0,71% | - |
| 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 |