47,220€
-0,23%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 45,96 | 47,80 | 45,02 | 47,33 | 3,04% | 9.861,00 |
| 11.02.2026 | 45,92 | 46,14 | 45,58 | 45,94 | 0,00% | - |
| 10.02.2026 | 45,40 | 46,05 | 45,36 | 45,94 | 1,12% | 4.500,00 |
| 09.02.2026 | 45,77 | 45,91 | 45,11 | 45,43 | -0,54% | - |
| 06.02.2026 | 46,64 | 46,82 | 45,65 | 45,67 | -2,13% | 5.782,00 |
| 05.02.2026 | 45,99 | 46,80 | 45,64 | 46,67 | 1,41% | 3.056,00 |
| 04.02.2026 | 45,83 | 46,44 | 45,66 | 46,02 | 0,76% | 4.850,00 |
| 03.02.2026 | 44,75 | 45,78 | 44,65 | 45,67 | 2,40% | 8.850,00 |
| 02.02.2026 | 44,72 | 45,67 | 44,29 | 44,60 | -0,94% | - |
| 30.01.2026 | 44,60 | 45,08 | 44,30 | 45,03 | 0,48% | - |
| 29.01.2026 | 44,67 | 45,17 | 44,66 | 44,81 | 0,23% | 1.260,00 |
| 28.01.2026 | 44,72 | 45,10 | 44,56 | 44,71 | 0,31% | 2.040,00 |
| 27.01.2026 | 44,47 | 45,02 | 44,10 | 44,57 | 0,16% | 13.460,00 |
| 26.01.2026 | 44,60 | 44,85 | 44,31 | 44,50 | -0,01% | 500,00 |
| 23.01.2026 | 44,57 | 44,70 | 44,16 | 44,50 | -0,39% | 3.785,00 |
| 22.01.2026 | 44,77 | 45,07 | 44,49 | 44,68 | -0,17% | - |
| 21.01.2026 | 44,74 | 45,11 | 44,48 | 44,75 | 0,10% | 2.600,00 |
| 20.01.2026 | 44,61 | 44,87 | 43,96 | 44,71 | -0,36% | 1.875,00 |
| 19.01.2026 | 44,55 | 44,94 | 44,42 | 44,87 | 0,22% | - |
| 16.01.2026 | 44,60 | 44,83 | 44,26 | 44,77 | 0,52% | - |
| 15.01.2026 | 44,49 | 45,30 | 44,34 | 44,54 | -0,11% | 8.830,00 |
| 14.01.2026 | 44,00 | 44,74 | 43,84 | 44,59 | 1,16% | 4.510,00 |
| 13.01.2026 | 44,03 | 44,60 | 43,54 | 44,08 | 0,07% | 13.430,00 |
| 12.01.2026 | 44,29 | 44,56 | 43,73 | 44,05 | -0,44% | 3.900,00 |
| 09.01.2026 | 44,37 | 44,82 | 44,20 | 44,24 | -0,21% | 6.010,00 |
| 08.01.2026 | 43,72 | 44,61 | 43,43 | 44,34 | 1,09% | - |
| 07.01.2026 | 44,06 | 44,43 | 43,73 | 43,86 | -0,35% | - |
| 06.01.2026 | 43,65 | 44,10 | 43,48 | 44,01 | 0,87% | 2.600,00 |
| 05.01.2026 | 44,25 | 44,32 | 43,33 | 43,63 | -1,24% | 1.150,00 |
| 02.01.2026 | 44,72 | 44,92 | 44,13 | 44,18 | -0,09% | 5.200,00 |
| 30.12.2025 | 44,04 | 44,22 | 44,02 | 44,22 | 0,32% | 100,00 |
| 29.12.2025 | 43,94 | 44,10 | 43,94 | 44,08 | 0,57% | - |
| 23.12.2025 | 43,53 | 43,89 | 43,52 | 43,83 | 1,22% | - |
| 22.12.2025 | 43,54 | 43,55 | 42,90 | 43,30 | -0,79% | 500,00 |
| 19.12.2025 | 43,84 | 44,17 | 43,65 | 43,65 | -0,72% | - |
| 18.12.2025 | 44,00 | 44,29 | 43,84 | 43,96 | 1,05% | - |
| 17.12.2025 | 43,71 | 43,91 | 43,48 | 43,51 | 0,13% | - |
| 16.12.2025 | 43,87 | 43,93 | 43,45 | 43,45 | -0,08% | - |
| 15.12.2025 | 43,69 | 43,83 | 43,31 | 43,49 | 0,74% | - |
| 12.12.2025 | 42,88 | 43,29 | 42,88 | 43,17 | 1,35% | - |
| 11.12.2025 | 42,72 | 43,10 | 42,59 | 42,59 | -1,07% | - |
| 09.12.2025 | 43,50 | 43,86 | 43,05 | 43,05 | -2,27% | 400,00 |
| 08.12.2025 | 43,88 | 44,05 | 43,50 | 44,05 | 0,62% | 300,00 |
| 05.12.2025 | 43,75 | 44,00 | 43,65 | 43,78 | 0,25% | - |
| 03.12.2025 | 44,51 | 44,57 | 43,64 | 43,67 | -1,38% | - |
| 02.12.2025 | 44,93 | 45,20 | 44,28 | 44,28 | -1,14% | - |
| 01.12.2025 | 45,15 | 45,21 | 44,76 | 44,79 | -0,95% | 800,00 |
| 28.11.2025 | 45,12 | 45,41 | 44,98 | 45,22 | -0,46% | - |
| 27.11.2025 | 45,28 | 45,43 | 45,04 | 45,43 | 0,53% | 750,00 |
| 26.11.2025 | 44,99 | 45,32 | 44,79 | 45,19 | 1,55% | 50,00 |
| 25.11.2025 | 44,56 | 44,93 | 44,26 | 44,50 | 0,50% | 200,00 |
| 24.11.2025 | 44,78 | 44,86 | 44,28 | 44,28 | -1,44% | 42,00 |
| 21.11.2025 | 44,74 | 44,93 | 44,63 | 44,93 | -0,11% | - |
| 20.11.2025 | 44,88 | 45,02 | 44,72 | 44,98 | 1,01% | - |
| 19.11.2025 | 45,07 | 45,13 | 44,53 | 44,53 | -0,76% | - |
| 18.11.2025 | 44,86 | 45,05 | 44,77 | 44,87 | -0,57% | - |
| 17.11.2025 | 44,98 | 45,12 | 44,58 | 45,12 | 0,74% | 200,00 |
| 14.11.2025 | 44,97 | 45,13 | 44,67 | 44,79 | 0,06% | - |
| 13.11.2025 | 45,44 | 45,52 | 44,71 | 44,77 | -1,03% | - |
| 12.11.2025 | 44,83 | 45,50 | 44,72 | 45,23 | 1,75% | - |
| 11.11.2025 | 44,46 | 44,76 | 44,31 | 44,45 | 0,45% | - |
| 10.11.2025 | 44,39 | 44,70 | 44,14 | 44,25 | -0,47% | - |
| 07.11.2025 | 44,30 | 44,63 | 44,14 | 44,46 | 0,66% | - |
| 06.11.2025 | 43,93 | 44,31 | 43,79 | 44,17 | 0,57% | 50,00 |
| 05.11.2025 | 44,00 | 44,01 | 43,91 | 43,92 | 0,43% | - |
| 04.11.2025 | 43,04 | 44,45 | 43,00 | 43,73 | -0,25% | - |
| 03.11.2025 | 43,72 | 43,84 | 43,08 | 43,84 | 0,85% | 50,00 |
| 31.10.2025 | 43,65 | 43,77 | 43,35 | 43,47 | -0,25% | 400,00 |
| 30.10.2025 | 43,22 | 43,70 | 43,18 | 43,58 | 0,75% | 1.000,00 |
| 29.10.2025 | 43,61 | 43,70 | 42,90 | 43,26 | -0,53% | 600,00 |
| 28.10.2025 | 43,79 | 44,18 | 43,38 | 43,49 | -2,48% | - |
| 27.10.2025 | 44,25 | 44,60 | 43,68 | 44,59 | 0,45% | 450,00 |
| 24.10.2025 | 44,51 | 44,71 | 44,18 | 44,39 | -1,97% | - |
| 23.10.2025 | 44,85 | 45,28 | 44,45 | 45,28 | 0,13% | 1.050,00 |
| 22.10.2025 | 44,53 | 45,22 | 44,23 | 45,22 | 0,89% | 920,00 |
| 21.10.2025 | 44,32 | 44,82 | 44,27 | 44,82 | 0,43% | 500,00 |
| 20.10.2025 | 44,38 | 44,63 | 44,05 | 44,63 | 1,16% | 30,00 |
| 17.10.2025 | 43,87 | 44,34 | 43,70 | 44,12 | -0,72% | 210,00 |
| 16.10.2025 | 44,17 | 44,44 | 43,85 | 44,44 | 1,30% | 560,00 |
| 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% | - |