48,575€
-1,31%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 48,81 | 49,42 | 48,81 | 48,88 | 1,73% | 648,00 |
| 21.05.2026 | 47,82 | 48,05 | 47,82 | 48,05 | 0,08% | - |
| 20.05.2026 | 47,95 | 48,01 | 47,95 | 48,01 | 1,03% | - |
| 19.05.2026 | 47,10 | 47,52 | 47,10 | 47,52 | 1,08% | - |
| 18.05.2026 | 47,01 | 47,01 | 47,01 | 47,01 | -4,37% | - |
| 15.05.2026 | 47,92 | 49,16 | 47,92 | 49,16 | 2,59% | 171,00 |
| 14.05.2026 | 47,92 | 47,92 | 47,92 | 47,92 | 0,29% | - |
| 13.05.2026 | 47,78 | 47,78 | 47,78 | 47,78 | -0,95% | - |
| 12.05.2026 | 47,55 | 48,24 | 47,55 | 48,24 | -0,08% | 100,00 |
| 11.05.2026 | 47,38 | 48,28 | 47,38 | 48,28 | 0,79% | 100,00 |
| 08.05.2026 | 47,66 | 48,33 | 47,66 | 47,90 | 0,50% | 372,00 |
| 07.05.2026 | 47,66 | 47,66 | 47,66 | 47,66 | -0,75% | - |
| 06.05.2026 | 49,10 | 49,10 | 48,02 | 48,02 | -1,80% | - |
| 05.05.2026 | 48,70 | 48,90 | 48,70 | 48,90 | 1,03% | - |
| 04.05.2026 | 48,20 | 48,40 | 48,20 | 48,40 | -0,31% | 1.415,00 |
| 30.04.2026 | 48,30 | 48,55 | 48,30 | 48,55 | -0,21% | - |
| 29.04.2026 | 48,45 | 48,65 | 48,45 | 48,65 | 0,41% | 22,00 |
| 28.04.2026 | 47,99 | 48,45 | 47,99 | 48,45 | 1,04% | - |
| 27.04.2026 | 47,97 | 48,92 | 47,95 | 47,95 | -0,52% | 310,00 |
| 24.04.2026 | 48,22 | 48,22 | 48,08 | 48,20 | 0,00% | 120,00 |
| 23.04.2026 | 48,02 | 48,20 | 47,13 | 48,20 | 1,52% | 75,00 |
| 22.04.2026 | 48,43 | 48,50 | 47,48 | 47,48 | 0,49% | 1.070,00 |
| 21.04.2026 | 47,71 | 47,71 | 47,25 | 47,25 | -2,28% | - |
| 20.04.2026 | 48,35 | 48,35 | 48,35 | 48,35 | 0,62% | - |
| 17.04.2026 | 48,34 | 48,90 | 48,05 | 48,05 | 0,00% | 625,00 |
| 16.04.2026 | 48,05 | 48,05 | 48,05 | 48,05 | 0,08% | - |
| 15.04.2026 | 47,77 | 48,01 | 47,77 | 48,01 | -0,60% | - |
| 14.04.2026 | 47,86 | 49,58 | 47,86 | 48,30 | -1,00% | 601,00 |
| 13.04.2026 | 50,00 | 50,00 | 48,79 | 48,79 | -1,21% | 81,00 |
| 10.04.2026 | 48,86 | 49,39 | 48,86 | 49,39 | 0,35% | 5,00 |
| 09.04.2026 | 48,92 | 49,22 | 48,92 | 49,22 | 1,76% | - |
| 08.04.2026 | 49,22 | 50,14 | 48,37 | 48,37 | -1,14% | 80,00 |
| 07.04.2026 | 48,93 | 48,93 | 48,93 | 48,93 | -1,13% | - |
| 02.04.2026 | 48,26 | 49,49 | 48,26 | 49,49 | 3,51% | 2,00 |
| 01.04.2026 | 48,67 | 48,67 | 47,81 | 47,81 | -2,35% | 30,00 |
| 31.03.2026 | 48,96 | 48,96 | 48,96 | 48,96 | 1,83% | - |
| 30.03.2026 | 48,08 | 48,08 | 48,08 | 48,08 | -1,54% | - |
| 27.03.2026 | 48,25 | 48,83 | 48,25 | 48,83 | 0,95% | 20,00 |
| 26.03.2026 | 47,70 | 48,37 | 47,70 | 48,37 | 0,77% | 750,00 |
| 25.03.2026 | 47,00 | 48,00 | 47,00 | 48,00 | 0,00% | 90,00 |
| 24.03.2026 | 47,43 | 48,00 | 47,43 | 48,00 | 0,10% | 100,00 |
| 23.03.2026 | 47,76 | 47,95 | 47,17 | 47,95 | 0,13% | 870,00 |
| 20.03.2026 | 48,50 | 48,79 | 47,76 | 47,89 | -3,27% | 302,00 |
| 19.03.2026 | 49,70 | 50,72 | 49,51 | 49,51 | -0,92% | 50,00 |
| 18.03.2026 | 49,96 | 50,70 | 49,96 | 49,97 | -0,93% | 271,00 |