40,040€
-1,26%
Echtzeit-Aktienkurs Fortis
Bid:
Ask:
Aktienkurse zur Fortis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 40,75 | 40,94 | 40,13 | 40,22 | -1,31% | - |
| 05.09.2024 | 40,43 | 40,80 | 40,26 | 40,76 | 0,83% | - |
| 04.09.2024 | 40,31 | 40,62 | 40,23 | 40,42 | 0,15% | 30,00 |
| 03.09.2024 | 39,73 | 40,36 | 39,48 | 40,36 | 1,52% | - |
| 02.09.2024 | 39,75 | 40,02 | 39,68 | 39,76 | -0,10% | 1.200,00 |
| 30.08.2024 | 39,51 | 39,92 | 39,47 | 39,80 | 1,41% | 500,00 |
| 29.08.2024 | 39,30 | 39,76 | 39,14 | 39,24 | -0,33% | - |
| 28.08.2024 | 39,24 | 39,55 | 39,23 | 39,37 | 0,45% | - |
| 27.08.2024 | 39,31 | 39,41 | 39,11 | 39,20 | -0,34% | - |
| 26.08.2024 | 39,39 | 39,60 | 39,28 | 39,33 | -0,09% | 175,00 |
| 23.08.2024 | 39,47 | 39,67 | 39,27 | 39,37 | 0,22% | - |
| 22.08.2024 | 39,19 | 39,51 | 39,09 | 39,28 | 0,50% | - |
| 21.08.2024 | 39,23 | 39,34 | 39,02 | 39,09 | -0,24% | - |
| 20.08.2024 | 39,54 | 39,82 | 38,98 | 39,18 | -1,42% | 1.400,00 |
| 19.08.2024 | 39,69 | 39,94 | 39,62 | 39,75 | 0,05% | 39,00 |
| 16.08.2024 | 39,64 | 39,82 | 39,51 | 39,73 | 0,05% | - |
| 15.08.2024 | 39,46 | 39,77 | 39,27 | 39,71 | 0,63% | - |
| 14.08.2024 | 39,55 | 39,70 | 39,10 | 39,46 | -0,21% | - |
| 13.08.2024 | 39,01 | 39,54 | 39,01 | 39,54 | 1,07% | - |
| 12.08.2024 | 39,36 | 39,57 | 39,08 | 39,12 | -0,57% | - |
| 09.08.2024 | 39,45 | 39,54 | 39,10 | 39,35 | -0,25% | 1.200,00 |
| 08.08.2024 | 39,02 | 39,61 | 38,94 | 39,45 | 0,90% | 3.000,00 |
| 07.08.2024 | 38,90 | 39,33 | 38,75 | 39,10 | 0,68% | 15,00 |
| 06.08.2024 | 38,38 | 38,99 | 38,06 | 38,83 | 1,69% | - |
| 05.08.2024 | 38,66 | 38,98 | 37,95 | 38,19 | -2,11% | 5.000,00 |
| 02.08.2024 | 38,46 | 39,08 | 38,17 | 39,01 | 0,88% | - |
| 01.08.2024 | 38,69 | 39,06 | 38,56 | 38,67 | 0,18% | - |
| 31.07.2024 | 38,16 | 38,76 | 37,85 | 38,60 | 1,15% | 590,00 |
| 30.07.2024 | 37,97 | 38,38 | 37,86 | 38,16 | 0,58% | - |
| 29.07.2024 | 37,78 | 38,04 | 37,76 | 37,94 | 0,52% | - |
| 26.07.2024 | 37,60 | 37,83 | 37,51 | 37,75 | 0,56% | - |
| 25.07.2024 | 37,63 | 37,90 | 37,48 | 37,54 | -0,45% | - |
| 24.07.2024 | 37,09 | 37,88 | 37,01 | 37,71 | 1,56% | - |
| 23.07.2024 | 37,12 | 37,38 | 37,08 | 37,13 | -0,35% | - |
| 22.07.2024 | 37,21 | 37,45 | 37,01 | 37,26 | 0,08% | - |
| 19.07.2024 | 37,22 | 37,40 | 37,17 | 37,23 | -0,25% | 6,00 |
| 18.07.2024 | 36,85 | 37,37 | 36,73 | 37,32 | 1,37% | 900,00 |
| 17.07.2024 | 36,48 | 37,02 | 36,11 | 36,82 | 0,79% | - |
| 16.07.2024 | 36,15 | 36,56 | 36,15 | 36,53 | 0,73% | - |
| 15.07.2024 | 36,62 | 36,71 | 36,14 | 36,26 | -1,02% | 420,00 |
| 12.07.2024 | 36,68 | 36,90 | 36,56 | 36,64 | -0,27% | 420,00 |
| 11.07.2024 | 36,67 | 37,00 | 36,64 | 36,74 | -0,11% | - |
| 10.07.2024 | 36,27 | 36,88 | 36,21 | 36,78 | 1,35% | 1.430,00 |
| 09.07.2024 | 36,13 | 36,41 | 36,10 | 36,29 | 0,19% | 2.073,00 |
| 08.07.2024 | 36,14 | 36,27 | 36,00 | 36,22 | 0,35% | - |
| 05.07.2024 | 36,31 | 36,47 | 36,06 | 36,09 | -0,69% | - |
| 04.07.2024 | 36,45 | 36,57 | 36,28 | 36,34 | -0,29% | - |
| 03.07.2024 | 36,05 | 36,49 | 36,01 | 36,45 | 1,01% | - |
| 02.07.2024 | 35,95 | 36,32 | 35,85 | 36,08 | 0,15% | - |
| 01.07.2024 | 36,14 | 36,52 | 36,00 | 36,03 | -0,69% | 642,00 |
| 28.06.2024 | 36,41 | 36,57 | 36,18 | 36,28 | -0,47% | - |
| 27.06.2024 | 36,05 | 36,56 | 36,02 | 36,45 | 0,61% | 700,00 |
| 26.06.2024 | 36,42 | 36,67 | 36,09 | 36,23 | -0,78% | 390,00 |
| 25.06.2024 | 36,73 | 36,93 | 36,32 | 36,51 | -0,45% | - |
| 24.06.2024 | 35,98 | 36,72 | 35,72 | 36,68 | 1,90% | 2.850,00 |
| 21.06.2024 | 36,01 | 36,22 | 35,80 | 35,99 | -0,10% | - |
| 20.06.2024 | 35,57 | 36,06 | 35,57 | 36,03 | 1,36% | - |
| 19.06.2024 | 35,68 | 35,93 | 35,42 | 35,54 | -0,77% | - |
| 18.06.2024 | 36,20 | 36,20 | 35,76 | 35,82 | -0,90% | - |
| 17.06.2024 | 36,51 | 36,64 | 36,04 | 36,14 | -1,08% | - |
| 14.06.2024 | 36,49 | 36,79 | 36,42 | 36,54 | -0,20% | - |
| 13.06.2024 | 36,45 | 36,72 | 36,28 | 36,61 | 0,33% | - |
| 12.06.2024 | 36,94 | 37,12 | 36,39 | 36,49 | -1,20% | - |
| 11.06.2024 | 37,04 | 37,21 | 36,74 | 36,94 | -0,32% | - |
| 10.06.2024 | 37,10 | 37,30 | 36,95 | 37,06 | 0,01% | 240,00 |
| 07.06.2024 | 37,38 | 37,45 | 36,95 | 37,05 | -0,80% | - |
| 06.06.2024 | 37,30 | 37,58 | 37,25 | 37,35 | -0,24% | - |
| 05.06.2024 | 37,09 | 37,54 | 36,96 | 37,44 | 1,19% | 2.250,00 |
| 04.06.2024 | 36,58 | 37,13 | 36,36 | 37,00 | 1,09% | - |
| 03.06.2024 | 36,88 | 37,03 | 36,45 | 36,60 | -0,72% | - |
| 31.05.2024 | 36,11 | 36,87 | 35,97 | 36,87 | 2,27% | 500,00 |
| 30.05.2024 | 35,39 | 36,05 | 35,34 | 36,05 | 1,38% | - |
| 29.05.2024 | 36,05 | 36,39 | 35,51 | 35,56 | -1,66% | 840,00 |
| 28.05.2024 | 36,68 | 36,85 | 36,11 | 36,16 | -1,69% | 1.350,00 |
| 27.05.2024 | 36,79 | 36,88 | 36,63 | 36,78 | 0,00% | - |
| 24.05.2024 | 36,71 | 36,92 | 36,51 | 36,78 | 0,26% | - |
| 23.05.2024 | 37,30 | 37,60 | 36,49 | 36,68 | -1,93% | 1.620,00 |
| 22.05.2024 | 37,68 | 37,77 | 37,34 | 37,40 | -0,76% | 800,00 |
| 21.05.2024 | 37,56 | 37,83 | 37,37 | 37,69 | 0,51% | 1.500,00 |
| 20.05.2024 | 37,48 | 37,76 | 37,45 | 37,50 | -0,04% | 90,00 |
| 17.05.2024 | 37,55 | 37,68 | 37,24 | 37,51 | -0,12% | 1.000,00 |
| 16.05.2024 | 37,75 | 37,77 | 37,37 | 37,56 | -0,57% | 200,00 |
| 15.05.2024 | 37,70 | 38,08 | 37,50 | 37,77 | 0,23% | 1.476,00 |
| 14.05.2024 | 37,69 | 37,99 | 37,56 | 37,69 | -0,40% | - |
| 13.05.2024 | 38,13 | 38,41 | 37,74 | 37,84 | -0,86% | 515,00 |
| 10.05.2024 | 38,02 | 38,55 | 38,01 | 38,17 | 0,34% | 140,00 |
| 09.05.2024 | 37,45 | 38,16 | 37,45 | 38,04 | 1,21% | 400,00 |
| 08.05.2024 | 37,35 | 37,83 | 37,27 | 37,58 | 0,59% | 2.150,00 |
| 07.05.2024 | 37,23 | 37,41 | 37,06 | 37,36 | 0,36% | 1.030,00 |
| 06.05.2024 | 37,13 | 37,60 | 36,87 | 37,23 | 0,45% | - |
| 03.05.2024 | 37,22 | 37,36 | 36,95 | 37,06 | -0,08% | - |
| 02.05.2024 | 36,97 | 37,52 | 36,96 | 37,09 | 0,80% | 5.594,00 |
| 30.04.2024 | 36,90 | 37,03 | 36,65 | 36,80 | -0,22% | 600,00 |
| 29.04.2024 | 36,56 | 36,92 | 36,46 | 36,88 | 1,03% | 1.400,00 |
| 26.04.2024 | 36,59 | 36,96 | 36,46 | 36,50 | -0,40% | - |
| 25.04.2024 | 36,53 | 36,70 | 36,07 | 36,65 | 0,10% | 100,00 |
| 24.04.2024 | 36,57 | 36,67 | 36,18 | 36,61 | 0,26% | 1.840,00 |
| 23.04.2024 | 36,63 | 36,79 | 36,45 | 36,52 | -0,25% | 458,00 |
| 22.04.2024 | 36,17 | 36,61 | 36,13 | 36,61 | 1,33% | 470,00 |
| 19.04.2024 | 35,76 | 36,24 | 35,63 | 36,13 | 1,02% | 2.210,00 |