40,295€
2,40%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 39,84 | 39,84 | 39,58 | 39,58 | 0,58% | 700,00 |
| 20.12.2024 | 39,61 | 39,91 | 39,35 | 39,35 | -0,20% | 400,00 |
| 19.12.2024 | 39,65 | 39,65 | 39,43 | 39,43 | -1,20% | 100,00 |
| 18.12.2024 | 39,81 | 39,91 | 39,81 | 39,91 | -0,27% | 150,00 |
| 17.12.2024 | 40,02 | 40,18 | 40,02 | 40,02 | -0,47% | 102,00 |
| 16.12.2024 | 40,21 | 40,21 | 40,21 | 40,21 | -0,30% | - |
| 13.12.2024 | 40,33 | 40,33 | 40,33 | 40,33 | -0,64% | - |
| 12.12.2024 | 40,83 | 40,90 | 40,59 | 40,59 | -2,19% | 97,00 |
| 11.12.2024 | 41,90 | 41,90 | 41,15 | 41,50 | 1,05% | 600,00 |
| 10.12.2024 | 41,47 | 41,47 | 41,07 | 41,07 | -2,21% | - |
| 09.12.2024 | 41,95 | 42,42 | 41,71 | 42,00 | -0,47% | 801,00 |
| 06.12.2024 | 42,13 | 42,81 | 41,90 | 42,20 | -0,59% | 988,00 |
| 05.12.2024 | 42,34 | 42,67 | 42,34 | 42,45 | 1,31% | 80,00 |
| 04.12.2024 | 42,06 | 42,06 | 41,90 | 41,90 | -1,67% | - |
| 03.12.2024 | 43,20 | 43,20 | 42,61 | 42,61 | 0,26% | 400,00 |
| 02.12.2024 | 42,22 | 42,80 | 42,02 | 42,50 | 1,26% | 320,00 |
| 29.11.2024 | 42,12 | 42,45 | 41,97 | 41,97 | -0,80% | 120,00 |
| 28.11.2024 | 42,31 | 42,31 | 42,31 | 42,31 | -0,19% | - |
| 27.11.2024 | 42,39 | 42,39 | 42,39 | 42,39 | 0,00% | - |
| 26.11.2024 | 42,32 | 42,39 | 42,00 | 42,39 | -1,03% | 687,00 |
| 25.11.2024 | 42,98 | 42,98 | 42,83 | 42,83 | -0,70% | 200,00 |
| 22.11.2024 | 42,54 | 43,13 | 42,54 | 43,13 | 2,28% | 110,00 |
| 21.11.2024 | 42,25 | 42,63 | 42,02 | 42,17 | 0,21% | 1.060,00 |
| 20.11.2024 | 42,10 | 42,10 | 42,08 | 42,08 | 0,98% | - |
| 19.11.2024 | 41,67 | 41,67 | 41,67 | 41,67 | 1,49% | - |
| 18.11.2024 | 41,00 | 41,06 | 41,00 | 41,06 | -1,46% | 15,00 |
| 15.11.2024 | 42,40 | 42,40 | 41,67 | 41,67 | -0,79% | 70,00 |
| 14.11.2024 | 41,60 | 42,00 | 41,60 | 42,00 | 1,13% | 100,00 |
| 13.11.2024 | 41,53 | 41,53 | 41,53 | 41,53 | -0,17% | - |
| 12.11.2024 | 41,44 | 41,60 | 41,44 | 41,60 | -0,79% | - |
| 11.11.2024 | 41,21 | 41,93 | 41,21 | 41,93 | 1,28% | 1.225,00 |
| 08.11.2024 | 40,48 | 41,40 | 40,48 | 41,40 | 1,77% | 90,00 |
| 07.11.2024 | 40,45 | 41,06 | 40,45 | 40,68 | 1,22% | 517,00 |
| 06.11.2024 | 40,51 | 40,67 | 40,19 | 40,19 | 1,36% | 40,00 |
| 05.11.2024 | 38,98 | 39,65 | 38,98 | 39,65 | 1,15% | - |
| 04.11.2024 | 39,20 | 39,34 | 39,20 | 39,20 | -2,15% | 51,00 |
| 01.11.2024 | 39,70 | 40,06 | 39,70 | 40,06 | 0,15% | 50,00 |
| 31.10.2024 | 39,62 | 40,00 | 39,50 | 40,00 | 0,50% | 230,00 |
| 30.10.2024 | 39,93 | 40,15 | 39,63 | 39,80 | -1,24% | 435,00 |
| 29.10.2024 | 40,41 | 40,41 | 40,30 | 40,30 | -0,59% | 100,00 |
| 28.10.2024 | 41,00 | 41,00 | 40,54 | 40,54 | -0,44% | 50,00 |
| 25.10.2024 | 40,72 | 40,72 | 40,72 | 40,72 | -1,19% | - |
| 24.10.2024 | 41,48 | 41,48 | 41,21 | 41,21 | -0,53% | 100,00 |
| 23.10.2024 | 41,22 | 41,43 | 41,22 | 41,43 | 0,58% | 20,00 |
| 22.10.2024 | 41,26 | 41,26 | 41,19 | 41,19 | -0,44% | - |
| 21.10.2024 | 41,21 | 41,37 | 41,21 | 41,37 | -1,03% | 50,00 |
| 18.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,72% | 150,00 |
| 17.10.2024 | 41,18 | 41,50 | 41,09 | 41,50 | 0,48% | 180,00 |
| 16.10.2024 | 40,86 | 41,30 | 40,86 | 41,30 | 3,25% | 750,00 |
| 15.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,25% | - |
| 14.10.2024 | 39,70 | 40,10 | 39,70 | 40,10 | 1,91% | 600,00 |
| 11.10.2024 | 39,35 | 39,35 | 39,35 | 39,35 | -1,13% | - |
| 10.10.2024 | 39,53 | 39,80 | 39,47 | 39,80 | 0,73% | 50,00 |
| 09.10.2024 | 39,51 | 39,51 | 39,51 | 39,51 | -0,15% | - |
| 08.10.2024 | 39,67 | 39,67 | 39,57 | 39,57 | -1,08% | - |
| 07.10.2024 | 41,30 | 41,30 | 39,88 | 40,00 | -1,23% | 570,00 |
| 04.10.2024 | 40,65 | 40,91 | 40,50 | 40,50 | -0,98% | 400,00 |
| 03.10.2024 | 41,27 | 41,57 | 40,90 | 40,90 | -1,28% | 370,00 |
| 02.10.2024 | 41,06 | 41,43 | 41,06 | 41,43 | 0,31% | - |
| 01.10.2024 | 40,65 | 41,30 | 40,65 | 41,30 | 1,98% | 500,00 |
| 30.09.2024 | 41,02 | 41,13 | 40,50 | 40,50 | -1,39% | 350,00 |
| 27.09.2024 | 40,50 | 41,07 | 40,50 | 41,07 | 0,66% | 500,00 |
| 26.09.2024 | 40,37 | 40,80 | 40,37 | 40,80 | 1,57% | 580,00 |
| 25.09.2024 | 40,17 | 40,17 | 40,17 | 40,17 | -1,01% | - |
| 24.09.2024 | 40,35 | 40,58 | 40,18 | 40,58 | 0,90% | 62,00 |
| 23.09.2024 | 39,85 | 40,44 | 39,85 | 40,22 | 2,11% | 2,00 |
| 20.09.2024 | 39,74 | 39,74 | 39,39 | 39,39 | -1,53% | - |
| 19.09.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -1,09% | 30,00 |
| 18.09.2024 | 40,66 | 40,93 | 40,44 | 40,44 | -1,05% | 3,00 |
| 17.09.2024 | 40,87 | 40,87 | 40,87 | 40,87 | 0,42% | - |
| 16.09.2024 | 40,83 | 40,83 | 40,70 | 40,70 | -0,49% | - |
| 13.09.2024 | 40,57 | 40,90 | 40,57 | 40,90 | 1,19% | 112,00 |
| 12.09.2024 | 40,54 | 40,54 | 40,42 | 40,42 | 0,72% | - |
| 11.09.2024 | 40,13 | 40,13 | 40,13 | 40,13 | -1,16% | - |
| 10.09.2024 | 40,58 | 40,88 | 40,58 | 40,60 | -0,47% | 300,00 |
| 09.09.2024 | 40,17 | 40,79 | 40,17 | 40,79 | 0,25% | 330,00 |
| 06.09.2024 | 40,56 | 40,69 | 40,56 | 40,69 | -0,32% | - |
| 05.09.2024 | 40,22 | 40,82 | 40,22 | 40,82 | 0,96% | 120,00 |
| 04.09.2024 | 40,15 | 40,50 | 40,15 | 40,43 | 2,12% | 742,00 |
| 03.09.2024 | 39,65 | 39,65 | 39,59 | 39,59 | -0,78% | - |
| 02.09.2024 | 40,80 | 40,80 | 39,90 | 39,90 | 1,06% | 631,00 |
| 30.08.2024 | 39,36 | 39,48 | 39,36 | 39,48 | 1,23% | 100,00 |
| 29.08.2024 | 39,31 | 39,72 | 39,00 | 39,00 | -1,22% | 477,00 |
| 28.08.2024 | 39,11 | 39,85 | 39,11 | 39,48 | 0,79% | 950,00 |
| 27.08.2024 | 39,17 | 39,17 | 39,17 | 39,17 | -0,46% | - |
| 26.08.2024 | 39,23 | 39,35 | 39,23 | 39,35 | -0,98% | - |
| 23.08.2024 | 39,08 | 39,75 | 39,08 | 39,74 | 0,86% | 226,00 |
| 22.08.2024 | 39,01 | 39,40 | 39,01 | 39,40 | 0,03% | 296,00 |
| 21.08.2024 | 38,96 | 39,60 | 38,96 | 39,39 | 0,13% | 550,00 |
| 20.08.2024 | 39,30 | 39,59 | 39,30 | 39,34 | -0,46% | 202,00 |
| 19.08.2024 | 39,30 | 39,80 | 39,30 | 39,52 | 0,10% | 247,00 |
| 16.08.2024 | 39,65 | 39,65 | 39,48 | 39,48 | 0,92% | - |
| 15.08.2024 | 39,12 | 39,12 | 39,12 | 39,12 | 0,28% | - |
| 14.08.2024 | 39,23 | 39,23 | 39,01 | 39,01 | 0,10% | - |
| 13.08.2024 | 38,90 | 39,30 | 38,90 | 38,97 | -1,47% | 15,00 |
| 12.08.2024 | 39,72 | 39,72 | 39,55 | 39,55 | 0,38% | 1.375,00 |
| 09.08.2024 | 39,11 | 39,40 | 39,11 | 39,40 | -0,05% | 100,00 |
| 08.08.2024 | 38,78 | 39,43 | 38,78 | 39,42 | 1,44% | 815,00 |
| 07.08.2024 | 38,81 | 38,91 | 38,70 | 38,86 | 1,33% | 870,00 |
| 06.08.2024 | 38,41 | 38,41 | 38,35 | 38,35 | 0,92% | 30,00 |