42,540€
-1,28%
Echtzeit-Aktienkurs Fortis
Bid:
Ask:
Aktienkurse zur Fortis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 43,18 | 43,18 | 42,44 | 42,68 | -1,33% | - |
| 08.05.2025 | 44,16 | 44,20 | 43,22 | 43,26 | -1,75% | - |
| 07.05.2025 | 43,16 | 45,75 | 43,05 | 44,03 | 2,04% | - |
| 06.05.2025 | 42,98 | 43,48 | 42,80 | 43,15 | 0,19% | - |
| 05.05.2025 | 42,83 | 43,18 | 42,48 | 43,07 | 0,36% | - |
| 02.05.2025 | 43,19 | 43,36 | 42,76 | 42,91 | -1,81% | 1.500,00 |
| 30.04.2025 | 43,03 | 43,79 | 42,72 | 43,70 | 1,88% | - |
| 29.04.2025 | 42,51 | 42,90 | 42,48 | 42,90 | 0,74% | - |
| 28.04.2025 | 42,58 | 42,87 | 42,24 | 42,58 | -0,42% | 120,00 |
| 25.04.2025 | 42,67 | 42,91 | 42,36 | 42,76 | 0,21% | - |
| 24.04.2025 | 42,62 | 42,73 | 42,21 | 42,67 | 0,13% | 1.506,00 |
| 23.04.2025 | 43,18 | 43,25 | 42,12 | 42,62 | -0,47% | - |
| 22.04.2025 | 41,77 | 42,85 | 41,62 | 42,82 | 1,03% | 4.800,00 |
| 17.04.2025 | 42,02 | 42,54 | 41,54 | 42,38 | 1,25% | - |
| 16.04.2025 | 41,74 | 42,29 | 41,68 | 41,86 | -0,30% | - |
| 15.04.2025 | 41,79 | 42,20 | 41,64 | 41,98 | 0,49% | - |
| 14.04.2025 | 41,14 | 41,87 | 40,96 | 41,78 | 1,79% | - |
| 11.04.2025 | 40,43 | 41,26 | 39,76 | 41,04 | 1,57% | - |
| 10.04.2025 | 40,67 | 40,79 | 39,79 | 40,41 | -0,39% | - |
| 09.04.2025 | 40,30 | 40,65 | 39,17 | 40,57 | -0,07% | 60,00 |
| 08.04.2025 | 41,70 | 42,15 | 40,38 | 40,60 | -1,96% | 360,00 |
| 07.04.2025 | 41,92 | 42,21 | 40,46 | 41,41 | -1,95% | 191,00 |
| 04.04.2025 | 42,76 | 43,23 | 41,37 | 42,23 | -1,63% | 450,00 |
| 03.04.2025 | 42,16 | 43,26 | 40,85 | 42,93 | 0,89% | - |
| 02.04.2025 | 42,70 | 42,79 | 42,29 | 42,55 | -0,53% | - |
| 01.04.2025 | 42,07 | 42,90 | 42,00 | 42,78 | 1,49% | - |
| 31.03.2025 | 41,82 | 42,67 | 41,60 | 42,15 | 1,01% | - |
| 28.03.2025 | 41,26 | 42,09 | 41,15 | 41,73 | 0,83% | - |
| 27.03.2025 | 41,46 | 41,65 | 41,18 | 41,38 | -0,36% | - |
| 26.03.2025 | 41,19 | 41,74 | 41,15 | 41,53 | 0,83% | - |
| 25.03.2025 | 41,57 | 41,66 | 41,11 | 41,19 | -0,81% | - |
| 24.03.2025 | 41,72 | 41,95 | 41,43 | 41,53 | -0,29% | - |
| 21.03.2025 | 41,71 | 41,87 | 41,28 | 41,65 | 0,13% | - |
| 20.03.2025 | 41,67 | 41,81 | 41,39 | 41,59 | 0,59% | - |
| 19.03.2025 | 41,47 | 41,58 | 41,22 | 41,35 | 0,23% | 4,00 |
| 18.03.2025 | 41,43 | 41,60 | 40,96 | 41,25 | -0,49% | - |
| 17.03.2025 | 41,20 | 41,62 | 41,16 | 41,46 | 0,19% | - |
| 14.03.2025 | 41,43 | 41,64 | 40,99 | 41,38 | 0,91% | 100,00 |
| 13.03.2025 | 40,77 | 41,52 | 40,77 | 41,00 | 0,34% | 400,00 |
| 12.03.2025 | 40,79 | 41,16 | 40,37 | 40,86 | 0,44% | - |
| 11.03.2025 | 41,43 | 41,45 | 40,49 | 40,68 | -1,95% | 100,00 |
| 10.03.2025 | 40,98 | 41,77 | 40,76 | 41,49 | 0,69% | 200,00 |
| 07.03.2025 | 40,43 | 41,24 | 39,99 | 41,21 | 1,70% | 1.330,00 |
| 06.03.2025 | 40,98 | 41,22 | 40,47 | 40,52 | -1,33% | - |
| 05.03.2025 | 41,71 | 41,71 | 40,61 | 41,06 | -1,45% | - |
| 04.03.2025 | 42,19 | 42,24 | 41,62 | 41,67 | -0,99% | - |
| 03.03.2025 | 42,31 | 42,40 | 41,81 | 42,08 | -0,36% | 1.150,00 |
| 28.02.2025 | 41,82 | 42,28 | 41,46 | 42,23 | 1,20% | - |
| 27.02.2025 | 41,93 | 42,07 | 41,51 | 41,73 | -0,36% | - |
| 26.02.2025 | 42,03 | 42,20 | 41,67 | 41,88 | -0,32% | 800,00 |
| 25.02.2025 | 42,00 | 42,27 | 41,89 | 42,02 | 0,02% | - |
| 24.02.2025 | 42,05 | 42,43 | 41,85 | 42,01 | -0,28% | - |
| 21.02.2025 | 41,74 | 42,21 | 41,57 | 42,13 | 1,07% | 28,00 |
| 20.02.2025 | 41,98 | 42,17 | 41,68 | 41,68 | -1,12% | - |
| 19.02.2025 | 41,75 | 42,18 | 41,44 | 42,15 | 0,98% | - |
| 18.02.2025 | 42,55 | 42,86 | 41,11 | 41,74 | -2,18% | - |
| 17.02.2025 | 42,77 | 43,05 | 42,67 | 42,67 | -0,19% | 350,00 |
| 14.02.2025 | 42,38 | 43,27 | 42,24 | 42,75 | 0,88% | - |
| 13.02.2025 | 42,08 | 42,80 | 42,08 | 42,38 | 0,32% | - |
| 12.02.2025 | 42,39 | 42,39 | 42,00 | 42,24 | -0,35% | - |
| 11.02.2025 | 42,39 | 42,40 | 42,00 | 42,39 | -0,14% | 240,00 |
| 10.02.2025 | 42,02 | 42,57 | 41,82 | 42,45 | 0,75% | - |
| 07.02.2025 | 41,95 | 42,17 | 41,63 | 42,14 | 0,49% | - |
| 06.02.2025 | 41,73 | 42,19 | 41,64 | 41,93 | 0,16% | 1.575,00 |
| 05.02.2025 | 41,09 | 41,98 | 41,07 | 41,87 | 1,66% | - |
| 04.02.2025 | 41,54 | 41,77 | 41,18 | 41,18 | -0,84% | - |
| 03.02.2025 | 40,87 | 41,71 | 39,96 | 41,53 | 1,13% | - |
| 31.01.2025 | 41,20 | 41,40 | 40,97 | 41,07 | -0,09% | - |
| 30.01.2025 | 40,67 | 41,43 | 40,49 | 41,10 | 1,23% | - |
| 29.01.2025 | 40,90 | 41,24 | 40,56 | 40,60 | -0,71% | - |
| 28.01.2025 | 41,26 | 41,58 | 40,81 | 40,89 | -1,16% | - |
| 27.01.2025 | 40,27 | 41,53 | 39,97 | 41,37 | 2,45% | 250,00 |
| 24.01.2025 | 40,48 | 40,55 | 40,15 | 40,38 | -0,44% | 47,00 |
| 23.01.2025 | 40,39 | 40,70 | 40,08 | 40,56 | 0,31% | - |
| 22.01.2025 | 40,82 | 40,83 | 40,35 | 40,44 | -1,03% | - |
| 21.01.2025 | 40,36 | 41,02 | 40,34 | 40,86 | 0,57% | 250,00 |
| 20.01.2025 | 40,77 | 41,09 | 40,58 | 40,63 | -0,55% | 456,00 |
| 17.01.2025 | 40,58 | 41,13 | 40,48 | 40,85 | 0,73% | 100,00 |
| 16.01.2025 | 39,84 | 40,63 | 39,60 | 40,56 | 1,83% | - |
| 15.01.2025 | 39,33 | 39,86 | 39,25 | 39,83 | 1,34% | 500,00 |
| 14.01.2025 | 39,85 | 39,92 | 39,23 | 39,30 | -1,34% | - |
| 13.01.2025 | 39,94 | 40,15 | 39,49 | 39,84 | 0,05% | - |
| 10.01.2025 | 40,65 | 40,85 | 39,76 | 39,82 | -2,03% | 240,00 |
| 09.01.2025 | 40,73 | 40,74 | 40,40 | 40,64 | -0,07% | 150,00 |
| 08.01.2025 | 40,41 | 40,72 | 40,17 | 40,67 | 0,66% | 1.470,00 |
| 07.01.2025 | 39,82 | 40,60 | 39,74 | 40,41 | 1,38% | 2.015,00 |
| 06.01.2025 | 40,45 | 40,51 | 39,71 | 39,86 | -1,19% | 252,00 |
| 03.01.2025 | 40,32 | 40,53 | 40,17 | 40,34 | 0,04% | - |
| 02.01.2025 | 40,10 | 40,54 | 40,02 | 40,32 | 0,91% | 270,00 |
| 30.12.2024 | 40,10 | 40,28 | 39,95 | 39,96 | -0,54% | - |
| 27.12.2024 | 40,09 | 40,26 | 39,90 | 40,17 | -0,33% | - |
| 23.12.2024 | 40,04 | 40,31 | 39,79 | 40,31 | 0,59% | - |
| 20.12.2024 | 39,76 | 40,13 | 39,54 | 40,07 | 0,83% | - |
| 19.12.2024 | 39,63 | 40,01 | 39,23 | 39,74 | 0,25% | 120,00 |
| 18.12.2024 | 39,96 | 40,12 | 39,64 | 39,64 | -0,80% | 586,00 |
| 17.12.2024 | 39,95 | 40,07 | 39,70 | 39,96 | -0,10% | 100,00 |
| 16.12.2024 | 40,28 | 40,61 | 39,99 | 40,00 | -0,76% | 100,00 |
| 13.12.2024 | 40,27 | 40,56 | 40,21 | 40,31 | -0,30% | 598,00 |
| 12.12.2024 | 40,97 | 41,06 | 40,30 | 40,43 | -1,45% | 200,00 |
| 11.12.2024 | 41,46 | 41,57 | 40,98 | 41,02 | -1,03% | - |