43,870€
0,23%
Echtzeit-Aktienkurs Fortis
Bid:
Ask:
Aktienkurse zur Fortis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 44,00 | 44,16 | 43,77 | 43,87 | 0,23% | - |
| 14.10.2025 | 43,82 | 44,34 | 43,71 | 43,77 | -0,30% | - |
| 13.10.2025 | 44,16 | 44,17 | 43,78 | 43,90 | 1,08% | - |
| 09.10.2025 | 43,36 | 43,43 | 43,36 | 43,43 | 1,00% | - |
| 06.10.2025 | 43,09 | 43,23 | 42,45 | 43,00 | 0,73% | - |
| 03.10.2025 | 42,97 | 43,25 | 42,69 | 42,69 | 0,12% | - |
| 02.10.2025 | 42,95 | 43,09 | 42,64 | 42,64 | -0,37% | - |
| 01.10.2025 | 43,06 | 43,36 | 42,80 | 42,80 | -0,30% | - |
| 30.09.2025 | 42,68 | 42,99 | 42,57 | 42,93 | 0,87% | - |
| 29.09.2025 | 42,51 | 42,89 | 42,19 | 42,56 | 0,29% | 900,00 |
| 26.09.2025 | 42,43 | 42,44 | 42,43 | 42,44 | 0,94% | - |
| 24.09.2025 | 41,82 | 42,10 | 41,77 | 42,04 | 1,13% | - |
| 23.09.2025 | 41,68 | 41,76 | 41,45 | 41,57 | -0,62% | - |
| 22.09.2025 | 41,86 | 42,09 | 41,62 | 41,83 | 0,94% | - |
| 19.09.2025 | 41,44 | 42,07 | 41,39 | 41,44 | 0,34% | - |
| 18.09.2025 | 41,58 | 41,70 | 41,30 | 41,30 | -0,31% | - |
| 17.09.2025 | 41,29 | 41,65 | 41,25 | 41,43 | -0,17% | 1.210,00 |
| 16.09.2025 | 41,95 | 41,95 | 41,30 | 41,50 | -0,67% | - |
| 15.09.2025 | 42,10 | 42,14 | 41,78 | 41,78 | -0,31% | 150,00 |
| 12.09.2025 | 41,94 | 41,96 | 41,85 | 41,91 | 0,82% | - |
| 11.09.2025 | 41,88 | 42,00 | 41,57 | 41,57 | -0,62% | - |
| 10.09.2025 | 41,83 | 41,87 | 41,77 | 41,83 | -0,01% | - |
| 09.09.2025 | 41,62 | 41,91 | 41,53 | 41,84 | 0,77% | - |
| 08.09.2025 | 42,40 | 42,41 | 41,42 | 41,52 | -0,68% | - |
| 05.09.2025 | 42,71 | 42,71 | 41,80 | 41,80 | -2,02% | - |
| 04.09.2025 | 42,34 | 42,70 | 42,21 | 42,66 | 0,87% | 113,00 |
| 03.09.2025 | 42,45 | 42,67 | 42,29 | 42,29 | -0,09% | - |
| 02.09.2025 | 42,55 | 42,69 | 42,33 | 42,33 | -0,17% | - |
| 01.09.2025 | 42,47 | 42,59 | 42,40 | 42,40 | 0,52% | - |
| 29.08.2025 | 42,37 | 42,74 | 42,18 | 42,18 | -0,68% | 25,00 |
| 28.08.2025 | 43,07 | 43,15 | 42,28 | 42,47 | -1,22% | - |
| 27.08.2025 | 42,85 | 43,06 | 42,59 | 43,00 | -0,20% | - |
| 26.08.2025 | 43,24 | 43,27 | 42,58 | 43,08 | -0,44% | - |
| 25.08.2025 | 43,22 | 43,33 | 42,90 | 43,27 | 0,12% | - |
| 22.08.2025 | 43,83 | 43,98 | 43,22 | 43,22 | -1,28% | - |
| 21.08.2025 | 43,60 | 43,90 | 43,45 | 43,78 | 0,37% | - |
| 20.08.2025 | 43,09 | 43,85 | 42,85 | 43,62 | 1,16% | - |
| 19.08.2025 | 43,10 | 43,29 | 42,65 | 43,12 | -0,59% | - |
| 18.08.2025 | 43,38 | 43,66 | 43,24 | 43,38 | -0,02% | - |
| 15.08.2025 | 43,72 | 43,76 | 43,23 | 43,39 | -0,40% | 300,00 |
| 14.08.2025 | 43,12 | 43,72 | 43,03 | 43,56 | 0,85% | - |
| 13.08.2025 | 43,28 | 43,36 | 43,05 | 43,20 | -0,18% | - |
| 12.08.2025 | 43,66 | 43,70 | 43,07 | 43,28 | -0,89% | - |
| 11.08.2025 | 43,65 | 43,91 | 43,56 | 43,67 | -0,01% | - |
| 08.08.2025 | 43,67 | 43,89 | 43,54 | 43,67 | 0,22% | 30,00 |
| 07.08.2025 | 43,23 | 43,67 | 43,11 | 43,58 | 0,73% | - |
| 06.08.2025 | 43,65 | 43,70 | 43,10 | 43,26 | -0,64% | - |
| 05.08.2025 | 43,48 | 44,53 | 43,17 | 43,54 | -0,18% | - |
| 04.08.2025 | 43,23 | 43,66 | 43,11 | 43,62 | 1,21% | - |
| 01.08.2025 | 42,76 | 43,73 | 42,45 | 43,10 | 0,52% | 38,00 |
| 31.07.2025 | 42,94 | 42,98 | 42,61 | 42,88 | 0,07% | - |
| 30.07.2025 | 42,32 | 43,14 | 42,23 | 42,85 | 1,47% | - |
| 29.07.2025 | 41,79 | 42,34 | 41,70 | 42,23 | 1,11% | 100,00 |
| 28.07.2025 | 42,10 | 42,38 | 41,66 | 41,76 | -0,10% | - |
| 25.07.2025 | 41,73 | 42,04 | 41,61 | 41,80 | 0,08% | 1.800,00 |
| 24.07.2025 | 41,39 | 41,77 | 41,28 | 41,77 | 0,78% | - |
| 23.07.2025 | 41,84 | 42,01 | 41,38 | 41,44 | -0,68% | 30,00 |
| 22.07.2025 | 41,14 | 41,86 | 40,96 | 41,73 | 1,36% | 420,00 |
| 21.07.2025 | 40,72 | 41,17 | 40,56 | 41,17 | 1,38% | 500,00 |
| 18.07.2025 | 40,62 | 40,75 | 40,29 | 40,61 | 0,28% | - |
| 17.07.2025 | 40,57 | 40,71 | 40,28 | 40,49 | -0,10% | - |
| 16.07.2025 | 40,48 | 40,72 | 40,28 | 40,53 | -0,01% | - |
| 15.07.2025 | 40,46 | 40,67 | 40,38 | 40,54 | 0,25% | 70,00 |
| 14.07.2025 | 40,28 | 40,79 | 40,26 | 40,44 | 0,09% | - |
| 11.07.2025 | 40,24 | 40,47 | 40,04 | 40,40 | 0,35% | 100,00 |
| 10.07.2025 | 39,96 | 40,43 | 39,77 | 40,26 | 0,75% | - |
| 09.07.2025 | 39,91 | 40,07 | 39,81 | 39,96 | 0,05% | - |
| 08.07.2025 | 40,00 | 40,18 | 39,76 | 39,94 | -0,09% | - |
| 07.07.2025 | 40,16 | 40,44 | 39,96 | 39,98 | -0,36% | - |
| 04.07.2025 | 40,13 | 40,18 | 39,95 | 40,12 | -0,11% | - |
| 03.07.2025 | 39,90 | 40,44 | 39,88 | 40,17 | 0,68% | - |
| 02.07.2025 | 40,65 | 40,80 | 39,80 | 39,90 | -1,58% | - |
| 01.07.2025 | 40,52 | 40,76 | 40,31 | 40,54 | -0,05% | - |
| 30.06.2025 | 40,64 | 40,65 | 40,22 | 40,56 | 0,66% | 300,00 |
| 27.06.2025 | 40,31 | 40,54 | 40,14 | 40,29 | 0,04% | - |
| 26.06.2025 | 40,02 | 40,29 | 39,88 | 40,28 | 0,74% | - |
| 25.06.2025 | 40,83 | 40,89 | 39,96 | 39,98 | -1,96% | - |
| 24.06.2025 | 41,22 | 41,32 | 40,68 | 40,78 | -0,66% | - |
| 23.06.2025 | 40,71 | 41,37 | 40,68 | 41,05 | 0,61% | - |
| 20.06.2025 | 41,04 | 41,10 | 40,55 | 40,80 | -0,21% | - |
| 19.06.2025 | 41,19 | 41,24 | 40,81 | 40,89 | -0,87% | - |
| 18.06.2025 | 41,11 | 41,43 | 41,00 | 41,25 | -0,01% | - |
| 17.06.2025 | 41,13 | 41,34 | 40,92 | 41,25 | -0,08% | 320,00 |
| 16.06.2025 | 41,70 | 41,88 | 41,17 | 41,29 | -1,00% | 50,00 |
| 13.06.2025 | 41,22 | 41,88 | 41,18 | 41,70 | 0,65% | 60,00 |
| 12.06.2025 | 41,21 | 41,43 | 41,04 | 41,43 | 0,39% | 20,00 |
| 11.06.2025 | 41,47 | 41,59 | 41,04 | 41,27 | -0,69% | 75,00 |
| 10.06.2025 | 41,34 | 41,63 | 41,28 | 41,56 | 0,31% | 300,00 |
| 09.06.2025 | 41,60 | 41,79 | 41,14 | 41,43 | -0,60% | - |
| 06.06.2025 | 42,15 | 42,37 | 41,61 | 41,68 | -0,80% | - |
| 05.06.2025 | 42,02 | 42,34 | 41,74 | 42,01 | -0,45% | 60,00 |
| 04.06.2025 | 42,62 | 42,66 | 42,05 | 42,20 | -0,92% | - |
| 03.06.2025 | 42,74 | 42,90 | 42,43 | 42,59 | 0,11% | - |
| 02.06.2025 | 42,87 | 42,93 | 42,30 | 42,55 | -1,14% | 40,00 |
| 30.05.2025 | 42,49 | 43,16 | 42,37 | 43,04 | 1,52% | - |
| 29.05.2025 | 42,75 | 42,75 | 42,09 | 42,39 | -0,05% | - |
| 28.05.2025 | 42,76 | 42,81 | 42,26 | 42,41 | -0,97% | - |
| 27.05.2025 | 42,33 | 43,14 | 42,31 | 42,83 | 1,05% | - |
| 26.05.2025 | 42,67 | 42,77 | 42,26 | 42,38 | -0,39% | - |
| 23.05.2025 | 42,27 | 42,58 | 42,08 | 42,55 | 0,57% | - |