41,945€
1,54%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 40,19 | 40,19 | 40,19 | 40,19 | -0,37% | - |
| 26.06.2025 | 39,94 | 40,34 | 39,94 | 40,34 | 0,00% | 300,00 |
| 25.06.2025 | 41,30 | 41,30 | 40,29 | 40,34 | -2,21% | 1.585,00 |
| 24.06.2025 | 41,25 | 41,25 | 41,25 | 41,25 | 0,12% | - |
| 23.06.2025 | 40,73 | 41,20 | 40,73 | 41,20 | 0,46% | - |
| 20.06.2025 | 40,61 | 41,01 | 40,61 | 41,01 | -0,97% | 30,00 |
| 19.06.2025 | 41,05 | 41,41 | 41,05 | 41,41 | 1,15% | 80,00 |
| 18.06.2025 | 41,38 | 41,38 | 40,94 | 40,94 | -0,32% | 202,00 |
| 17.06.2025 | 41,08 | 41,08 | 41,07 | 41,07 | -1,13% | 555,00 |
| 16.06.2025 | 41,54 | 41,54 | 41,54 | 41,54 | 0,24% | - |
| 13.06.2025 | 40,97 | 41,44 | 40,97 | 41,44 | 1,15% | 20,00 |
| 12.06.2025 | 40,97 | 40,97 | 40,97 | 40,97 | -0,94% | - |
| 11.06.2025 | 41,36 | 41,36 | 41,36 | 41,36 | 0,02% | - |
| 10.06.2025 | 41,23 | 41,35 | 41,23 | 41,35 | -1,10% | 200,00 |
| 09.06.2025 | 41,81 | 41,81 | 41,81 | 41,81 | -0,48% | 15,00 |
| 06.06.2025 | 42,01 | 42,01 | 42,01 | 42,01 | -0,07% | - |
| 05.06.2025 | 42,04 | 42,04 | 42,04 | 42,04 | -0,99% | - |
| 04.06.2025 | 42,46 | 42,46 | 42,46 | 42,46 | 0,57% | - |
| 03.06.2025 | 42,34 | 42,83 | 42,22 | 42,22 | -1,59% | 660,00 |
| 02.06.2025 | 43,30 | 43,30 | 42,90 | 42,90 | 1,30% | 1.360,00 |
| 30.05.2025 | 42,35 | 42,35 | 42,35 | 42,35 | -0,70% | - |
| 29.05.2025 | 42,65 | 42,65 | 42,65 | 42,65 | -1,09% | - |
| 28.05.2025 | 42,76 | 43,12 | 42,76 | 43,12 | 1,70% | 100,00 |
| 27.05.2025 | 42,67 | 42,67 | 42,40 | 42,40 | 0,02% | 164,00 |
| 26.05.2025 | 42,68 | 42,71 | 41,98 | 42,39 | 0,52% | 620,00 |
| 23.05.2025 | 42,62 | 42,62 | 42,17 | 42,17 | -0,66% | 35,00 |
| 22.05.2025 | 42,44 | 42,45 | 42,44 | 42,45 | 1,05% | 40,00 |
| 21.05.2025 | 42,14 | 42,14 | 42,01 | 42,01 | -0,71% | 140,00 |
| 20.05.2025 | 42,05 | 42,31 | 42,05 | 42,31 | 0,40% | - |
| 19.05.2025 | 41,99 | 42,14 | 41,99 | 42,14 | -0,17% | 150,00 |
| 16.05.2025 | 42,30 | 42,30 | 42,21 | 42,21 | 2,15% | 10,00 |
| 15.05.2025 | 41,32 | 41,32 | 41,32 | 41,32 | 0,95% | - |
| 14.05.2025 | 41,50 | 41,71 | 40,93 | 40,93 | -2,64% | 420,00 |
| 13.05.2025 | 42,03 | 42,04 | 42,03 | 42,04 | 0,10% | 120,00 |
| 12.05.2025 | 42,89 | 43,51 | 42,00 | 42,00 | -3,07% | 120,00 |
| 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% | - |