47,610€
1,45%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 47,44 | 47,44 | 47,09 | 47,41 | 1,02% | 619,00 |
| 08.10.2026 | 46,97 | 47,46 | 46,93 | 46,93 | -1,26% | 250,00 |
| 07.10.2026 | 46,86 | 47,53 | 46,86 | 47,53 | 0,83% | 50,00 |
| 06.10.2026 | 46,70 | 47,35 | 46,70 | 47,14 | 0,64% | 58,00 |
| 05.10.2026 | 46,84 | 46,84 | 46,84 | 46,84 | -0,80% | 25,00 |
| 02.10.2026 | 46,80 | 47,48 | 46,80 | 47,22 | 1,33% | 138,00 |
| 01.10.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,81% | 25,00 |
| 30.09.2026 | 46,58 | 46,98 | 46,58 | 46,98 | 1,03% | 195,00 |
| 29.09.2026 | 46,56 | 46,56 | 46,50 | 46,50 | -0,43% | 400,00 |
| 28.09.2026 | 47,20 | 47,37 | 46,31 | 46,70 | 0,19% | 280,00 |
| 25.09.2026 | 46,61 | 46,61 | 46,61 | 46,61 | 0,00% | - |
| 24.09.2026 | 46,61 | 46,61 | 46,61 | 46,61 | -2,02% | - |
| 23.09.2026 | 46,91 | 47,57 | 46,91 | 47,57 | 2,04% | 2,00 |
| 22.09.2026 | 46,62 | 46,62 | 46,62 | 46,62 | -0,87% | - |
| 21.09.2026 | 47,03 | 47,03 | 47,03 | 47,03 | -0,57% | - |
| 18.09.2026 | 47,55 | 47,55 | 47,30 | 47,30 | 0,00% | 2,00 |
| 17.09.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 0,64% | - |
| 16.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 15.09.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 14.09.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,63% | - |
| 11.09.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -0,63% | - |
| 10.09.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,21% | - |
| 09.09.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 0,42% | - |
| 08.09.2026 | 47,70 | 47,70 | 47,70 | 47,70 | 0,21% | - |
| 07.09.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,67% | - |
| 04.09.2026 | 47,90 | 48,41 | 47,90 | 48,41 | 2,02% | 43,00 |
| 03.09.2026 | 48,00 | 48,00 | 47,45 | 47,45 | -1,39% | 1.500,00 |
| 02.09.2026 | 47,70 | 48,18 | 47,70 | 48,12 | 0,77% | 102,00 |
| 01.09.2026 | 47,60 | 47,75 | 47,60 | 47,75 | 0,74% | - |
| 31.08.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,11% | - |
| 28.08.2026 | 46,70 | 47,45 | 46,70 | 47,45 | -0,08% | 322,00 |
| 27.08.2026 | 47,49 | 47,49 | 47,49 | 47,49 | 0,72% | - |
| 26.08.2026 | 47,05 | 47,15 | 47,05 | 47,15 | 0,51% | - |
| 25.08.2026 | 47,30 | 47,30 | 46,91 | 46,91 | -0,72% | 600,00 |
| 24.08.2026 | 47,04 | 47,88 | 47,04 | 47,25 | -2,17% | 325,00 |
| 21.08.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 0,42% | - |
| 20.08.2026 | 48,40 | 48,45 | 47,98 | 48,10 | -0,82% | 1.450,00 |
| 19.08.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -0,61% | - |
| 18.08.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 17.08.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 14.08.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -1,39% | - |
| 13.08.2026 | 48,80 | 49,69 | 48,80 | 49,69 | 2,03% | 200,00 |
| 12.08.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -0,18% | - |
| 11.08.2026 | 48,15 | 48,81 | 48,15 | 48,79 | 1,22% | 225,00 |
| 10.08.2026 | 47,70 | 49,33 | 47,70 | 48,20 | -0,37% | 1.445,00 |
| 07.08.2026 | 48,70 | 48,70 | 48,38 | 48,38 | -1,71% | 146,00 |
| 06.08.2026 | 48,90 | 49,22 | 48,67 | 49,22 | 0,61% | 182,00 |
| 05.08.2026 | 49,00 | 49,00 | 48,92 | 48,92 | 0,00% | 238,00 |
| 04.08.2026 | 48,99 | 49,77 | 48,92 | 48,92 | -2,16% | 61,00 |
| 03.08.2026 | 49,41 | 50,00 | 49,41 | 50,00 | -1,19% | 300,00 |
| 31.07.2026 | 49,92 | 50,60 | 49,92 | 50,60 | 1,42% | 21,00 |
| 30.07.2026 | 50,12 | 50,78 | 49,89 | 49,89 | -3,09% | 98,00 |
| 29.07.2026 | 51,02 | 51,48 | 50,54 | 51,48 | 0,66% | 308,00 |
| 28.07.2026 | 51,14 | 51,14 | 51,14 | 51,14 | -0,04% | - |
| 27.07.2026 | 51,56 | 52,00 | 51,16 | 51,16 | -0,62% | 10,00 |
| 24.07.2026 | 51,34 | 51,48 | 51,34 | 51,48 | -0,35% | - |
| 23.07.2026 | 50,92 | 51,66 | 50,92 | 51,66 | 1,97% | 5,00 |
| 22.07.2026 | 50,32 | 50,66 | 50,32 | 50,66 | 0,96% | - |
| 21.07.2026 | 51,02 | 51,02 | 50,18 | 50,18 | -2,83% | - |
| 20.07.2026 | 51,16 | 51,64 | 51,16 | 51,64 | 1,02% | 20,00 |
| 17.07.2026 | 50,90 | 51,12 | 50,90 | 51,12 | 2,16% | - |
| 16.07.2026 | 50,04 | 50,04 | 50,04 | 50,04 | -0,52% | - |
| 15.07.2026 | 50,36 | 50,36 | 50,30 | 50,30 | -0,04% | 300,00 |
| 14.07.2026 | 50,32 | 50,32 | 50,32 | 50,32 | -0,83% | - |
| 13.07.2026 | 50,04 | 50,74 | 50,04 | 50,74 | 2,57% | 100,00 |
| 10.07.2026 | 49,47 | 49,47 | 49,47 | 49,47 | -1,73% | - |
| 09.07.2026 | 50,34 | 50,34 | 50,34 | 50,34 | 0,32% | - |
| 08.07.2026 | 50,18 | 50,18 | 50,18 | 50,18 | -1,03% | - |
| 07.07.2026 | 49,61 | 51,28 | 49,61 | 50,70 | 1,91% | 1.100,00 |
| 06.07.2026 | 50,14 | 50,14 | 49,75 | 49,75 | -2,68% | 50,00 |
| 03.07.2026 | 50,60 | 51,14 | 50,60 | 51,12 | 1,43% | 27,00 |
| 02.07.2026 | 49,75 | 50,40 | 49,75 | 50,40 | 1,08% | 158,00 |
| 01.07.2026 | 49,86 | 49,86 | 49,86 | 49,86 | -1,23% | - |
| 30.06.2026 | 50,48 | 50,48 | 50,48 | 50,48 | -0,04% | - |
| 29.06.2026 | 51,08 | 51,08 | 50,50 | 50,50 | 0,00% | - |
| 26.06.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,72% | - |
| 25.06.2026 | 50,14 | 50,14 | 50,14 | 50,14 | 0,97% | - |
| 24.06.2026 | 49,66 | 49,66 | 49,66 | 49,66 | 1,82% | - |
| 23.06.2026 | 48,77 | 48,77 | 48,77 | 48,77 | 0,18% | - |
| 22.06.2026 | 48,68 | 48,68 | 48,68 | 48,68 | -0,23% | - |
| 19.06.2026 | 48,79 | 48,79 | 48,79 | 48,79 | -1,17% | - |
| 18.06.2026 | 48,31 | 49,37 | 48,31 | 49,37 | 0,71% | 200,00 |
| 17.06.2026 | 49,02 | 49,02 | 49,02 | 49,02 | -0,41% | - |
| 16.06.2026 | 49,22 | 49,22 | 49,22 | 49,22 | -0,71% | - |
| 15.06.2026 | 48,62 | 49,57 | 48,62 | 49,57 | 2,06% | 120,00 |
| 12.06.2026 | 48,57 | 48,57 | 48,57 | 48,57 | -0,55% | - |
| 11.06.2026 | 48,84 | 48,84 | 48,84 | 48,84 | -0,61% | - |
| 10.06.2026 | 48,09 | 49,14 | 48,09 | 49,14 | 1,93% | 1.500,00 |
| 09.06.2026 | 47,63 | 48,28 | 47,63 | 48,21 | -0,72% | 80,00 |
| 08.06.2026 | 48,56 | 48,56 | 48,56 | 48,56 | 1,59% | 610,00 |
| 05.06.2026 | 47,37 | 47,97 | 47,37 | 47,80 | 0,59% | 65,00 |
| 04.06.2026 | 47,02 | 47,52 | 47,02 | 47,52 | 0,11% | 550,00 |
| 03.06.2026 | 46,88 | 47,47 | 46,88 | 47,47 | 3,83% | - |
| 02.06.2026 | 46,58 | 46,58 | 45,72 | 45,72 | -2,52% | 300,00 |
| 01.06.2026 | 47,28 | 47,28 | 46,90 | 46,90 | -1,57% | 700,00 |
| 29.05.2026 | 48,00 | 48,00 | 47,65 | 47,65 | -2,36% | 500,00 |
| 28.05.2026 | 48,74 | 48,80 | 48,74 | 48,80 | 0,56% | 50,00 |
| 27.05.2026 | 48,53 | 48,53 | 48,53 | 48,53 | -0,06% | - |
| 26.05.2026 | 48,56 | 48,56 | 48,56 | 48,56 | 1,08% | - |
| 25.05.2026 | 48,04 | 48,04 | 48,04 | 48,04 | -1,72% | - |