41,475€
1,04%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 41,50 | 41,90 | 41,43 | 41,43 | 0,91% | 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 |
| 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 |