42,715€
-2,43%
Echtzeit-Aktienkurs Fortis
Bid:
Ask:
Aktienkurse zur Fortis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,95 | 43,33 | 42,95 | 43,33 | -1,03% | 100,00 |
| 08.05.2025 | 43,78 | 43,78 | 43,78 | 43,78 | 0,74% | - |
| 07.05.2025 | 43,00 | 43,46 | 43,00 | 43,46 | 0,84% | 128,00 |
| 06.05.2025 | 42,82 | 43,10 | 42,82 | 43,10 | 1,67% | 60,00 |
| 05.05.2025 | 42,30 | 42,79 | 42,30 | 42,39 | -0,87% | 2.082,00 |
| 02.05.2025 | 43,00 | 43,10 | 42,76 | 42,76 | -0,37% | 50,00 |
| 30.04.2025 | 43,13 | 43,13 | 42,92 | 42,92 | 1,30% | 2,00 |
| 29.04.2025 | 42,37 | 42,37 | 42,37 | 42,37 | -0,12% | - |
| 28.04.2025 | 41,80 | 42,64 | 41,80 | 42,42 | -0,49% | 525,00 |
| 25.04.2025 | 42,58 | 42,63 | 42,30 | 42,63 | 0,33% | 162,00 |
| 24.04.2025 | 42,49 | 42,49 | 42,49 | 42,49 | 0,54% | - |
| 23.04.2025 | 43,12 | 43,12 | 42,26 | 42,26 | 0,26% | - |
| 22.04.2025 | 42,10 | 42,15 | 42,00 | 42,15 | 0,72% | 504,00 |
| 17.04.2025 | 41,85 | 41,85 | 41,85 | 41,85 | 0,75% | - |
| 16.04.2025 | 41,54 | 41,54 | 41,54 | 41,54 | -1,07% | - |
| 15.04.2025 | 41,67 | 41,99 | 41,67 | 41,99 | 1,74% | 90,00 |
| 14.04.2025 | 41,02 | 41,27 | 41,02 | 41,27 | 2,18% | - |
| 11.04.2025 | 40,39 | 40,39 | 40,39 | 40,39 | 0,45% | - |
| 10.04.2025 | 40,81 | 40,81 | 40,21 | 40,21 | -0,72% | 60,00 |
| 09.04.2025 | 38,94 | 40,50 | 38,94 | 40,50 | -2,60% | 40,00 |
| 08.04.2025 | 41,36 | 41,58 | 41,36 | 41,58 | 1,89% | - |
| 07.04.2025 | 42,00 | 42,00 | 40,50 | 40,81 | -3,84% | 200,00 |
| 04.04.2025 | 42,56 | 43,40 | 42,44 | 42,44 | -0,26% | 500,00 |
| 03.04.2025 | 41,71 | 42,55 | 40,20 | 42,55 | 0,90% | 40,00 |
| 02.04.2025 | 42,57 | 42,57 | 42,17 | 42,17 | 0,00% | - |
| 01.04.2025 | 41,50 | 42,17 | 41,50 | 42,17 | -0,14% | 506,00 |
| 31.03.2025 | 42,20 | 42,23 | 41,96 | 42,23 | 2,38% | 140,00 |
| 28.03.2025 | 41,25 | 41,25 | 41,25 | 41,25 | 0,07% | - |
| 27.03.2025 | 41,22 | 41,22 | 41,22 | 41,22 | -0,10% | - |
| 26.03.2025 | 41,10 | 41,47 | 41,10 | 41,26 | -0,27% | 100,00 |
| 25.03.2025 | 41,50 | 41,50 | 41,37 | 41,37 | -0,31% | - |
| 24.03.2025 | 41,38 | 42,00 | 41,38 | 41,50 | -0,31% | 237,00 |
| 21.03.2025 | 41,63 | 41,63 | 41,63 | 41,63 | -0,26% | - |
| 20.03.2025 | 41,49 | 41,88 | 41,35 | 41,74 | 1,46% | 180,00 |
| 19.03.2025 | 41,14 | 41,14 | 41,14 | 41,14 | -0,60% | - |
| 18.03.2025 | 41,37 | 41,39 | 41,14 | 41,39 | 0,10% | 25,00 |
| 17.03.2025 | 41,59 | 41,59 | 41,35 | 41,35 | 0,02% | 150,00 |
| 14.03.2025 | 41,60 | 41,90 | 41,34 | 41,34 | 0,71% | 300,00 |
| 13.03.2025 | 40,71 | 41,06 | 40,71 | 41,05 | 1,46% | 100,00 |
| 12.03.2025 | 40,45 | 41,07 | 40,45 | 40,46 | -1,51% | 222,00 |
| 11.03.2025 | 41,25 | 41,25 | 40,84 | 41,08 | -0,12% | 5,00 |
| 10.03.2025 | 41,42 | 41,42 | 40,40 | 41,13 | 1,98% | 502,00 |
| 07.03.2025 | 40,80 | 40,80 | 40,33 | 40,33 | -0,49% | 80,00 |
| 06.03.2025 | 40,84 | 41,19 | 40,53 | 40,53 | 0,07% | 200,00 |
| 05.03.2025 | 41,49 | 41,49 | 40,50 | 40,50 | -3,50% | 150,00 |
| 04.03.2025 | 41,97 | 41,97 | 41,97 | 41,97 | -0,24% | - |
| 03.03.2025 | 42,02 | 42,46 | 42,02 | 42,07 | 1,06% | 224,00 |
| 28.02.2025 | 41,63 | 41,63 | 41,63 | 41,63 | -0,43% | - |
| 27.02.2025 | 41,81 | 41,81 | 41,81 | 41,81 | -0,45% | - |
| 26.02.2025 | 41,92 | 42,00 | 41,92 | 42,00 | 0,33% | 20,00 |
| 25.02.2025 | 41,86 | 41,86 | 41,86 | 41,86 | -0,52% | - |
| 24.02.2025 | 42,12 | 42,57 | 42,08 | 42,08 | 0,67% | 1.000,00 |
| 21.02.2025 | 41,57 | 41,80 | 41,57 | 41,80 | -1,02% | 499,00 |
| 20.02.2025 | 41,94 | 42,23 | 41,76 | 42,23 | 2,23% | 100,00 |
| 19.02.2025 | 41,62 | 41,99 | 41,31 | 41,31 | -0,67% | 147,00 |
| 18.02.2025 | 42,44 | 42,47 | 41,59 | 41,59 | -2,44% | 100,00 |
| 17.02.2025 | 42,63 | 43,40 | 42,63 | 42,63 | -0,42% | 950,00 |
| 14.02.2025 | 42,09 | 42,81 | 42,09 | 42,81 | 2,07% | 420,00 |
| 13.02.2025 | 41,94 | 41,94 | 41,94 | 41,94 | -1,55% | - |
| 12.02.2025 | 42,06 | 42,60 | 42,06 | 42,60 | 1,00% | 325,00 |
| 11.02.2025 | 42,17 | 42,18 | 42,17 | 42,18 | 1,83% | 80,00 |
| 10.02.2025 | 41,83 | 41,88 | 41,42 | 41,42 | -0,84% | 800,00 |
| 07.02.2025 | 41,76 | 42,40 | 41,76 | 41,77 | 0,12% | 450,00 |
| 06.02.2025 | 41,62 | 41,72 | 41,62 | 41,72 | -1,07% | 200,00 |
| 05.02.2025 | 40,95 | 42,17 | 40,95 | 42,17 | 2,33% | 30,00 |
| 04.02.2025 | 41,42 | 41,42 | 41,21 | 41,21 | -1,44% | - |
| 03.02.2025 | 41,00 | 41,81 | 40,55 | 41,81 | 1,09% | 990,00 |
| 31.01.2025 | 41,02 | 41,36 | 41,02 | 41,36 | 2,05% | 202,00 |
| 30.01.2025 | 40,53 | 40,53 | 40,53 | 40,53 | -1,00% | - |
| 29.01.2025 | 40,80 | 41,10 | 40,80 | 40,94 | -0,17% | 350,00 |
| 28.01.2025 | 41,26 | 41,26 | 41,01 | 41,01 | -1,11% | - |
| 27.01.2025 | 40,01 | 41,47 | 40,01 | 41,47 | 3,29% | 150,00 |
| 24.01.2025 | 40,32 | 40,32 | 40,15 | 40,15 | -0,35% | 150,00 |
| 23.01.2025 | 39,99 | 40,29 | 39,99 | 40,29 | -0,52% | - |
| 22.01.2025 | 40,68 | 40,68 | 40,50 | 40,50 | -0,64% | 450,00 |
| 21.01.2025 | 40,62 | 40,76 | 40,62 | 40,76 | -0,59% | 25,00 |
| 20.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,79% | 625,00 |
| 17.01.2025 | 40,44 | 40,73 | 40,28 | 40,28 | 0,62% | 124,00 |
| 16.01.2025 | 39,78 | 40,03 | 39,78 | 40,03 | 1,34% | 125,00 |
| 15.01.2025 | 39,32 | 39,50 | 39,32 | 39,50 | 0,53% | - |
| 14.01.2025 | 39,70 | 39,70 | 39,29 | 39,29 | -0,93% | - |
| 13.01.2025 | 39,76 | 40,48 | 39,66 | 39,66 | -2,75% | 915,00 |
| 10.01.2025 | 40,54 | 40,78 | 40,54 | 40,78 | -0,46% | 161,00 |
| 09.01.2025 | 40,66 | 40,97 | 40,66 | 40,97 | 1,81% | 300,00 |
| 08.01.2025 | 40,32 | 40,78 | 40,24 | 40,24 | 0,27% | 300,00 |
| 07.01.2025 | 39,69 | 40,13 | 39,61 | 40,13 | -1,13% | 165,00 |
| 06.01.2025 | 40,33 | 40,70 | 40,33 | 40,59 | -0,25% | 700,00 |
| 03.01.2025 | 40,35 | 40,69 | 40,35 | 40,69 | 0,22% | 65,00 |
| 02.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,47% | 120,00 |
| 30.12.2024 | 40,01 | 40,01 | 40,01 | 40,01 | 0,53% | - |
| 27.12.2024 | 39,87 | 40,26 | 39,80 | 39,80 | 0,56% | 850,00 |
| 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 |