39,780€
0,25%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 41,55 | 41,75 | 41,18 | 41,45 | -0,37% | - |
| 09.12.2024 | 42,11 | 42,28 | 41,47 | 41,60 | -1,21% | - |
| 06.12.2024 | 42,42 | 42,53 | 41,94 | 42,11 | -0,35% | - |
| 05.12.2024 | 42,49 | 42,54 | 42,14 | 42,26 | -0,63% | 1.375,00 |
| 04.12.2024 | 42,14 | 42,64 | 42,04 | 42,53 | 0,88% | - |
| 03.12.2024 | 42,74 | 43,13 | 42,14 | 42,16 | -1,37% | 450,00 |
| 02.12.2024 | 42,40 | 42,86 | 42,05 | 42,75 | 1,14% | 10,00 |
| 29.11.2024 | 42,33 | 42,39 | 42,10 | 42,27 | -0,25% | - |
| 28.11.2024 | 42,51 | 42,80 | 42,37 | 42,37 | -0,11% | - |
| 27.11.2024 | 42,54 | 42,69 | 42,17 | 42,42 | -0,31% | - |
| 26.11.2024 | 42,80 | 42,80 | 42,36 | 42,55 | -0,83% | - |
| 25.11.2024 | 43,44 | 43,45 | 42,50 | 42,90 | -1,14% | 820,00 |
| 22.11.2024 | 42,73 | 43,50 | 42,62 | 43,40 | 1,52% | 550,00 |
| 21.11.2024 | 42,43 | 42,77 | 42,10 | 42,75 | 0,77% | - |
| 20.11.2024 | 42,36 | 42,50 | 42,27 | 42,42 | 0,45% | 100,00 |
| 19.11.2024 | 41,77 | 42,31 | 41,52 | 42,23 | 1,16% | - |
| 18.11.2024 | 41,89 | 41,89 | 39,51 | 41,75 | -0,39% | 1.568,00 |
| 15.11.2024 | 41,80 | 42,05 | 41,69 | 41,91 | -0,42% | - |
| 14.11.2024 | 41,63 | 42,24 | 41,63 | 42,09 | 1,02% | - |
| 13.11.2024 | 41,60 | 41,84 | 41,47 | 41,66 | -0,06% | - |
| 12.11.2024 | 41,58 | 41,90 | 41,50 | 41,69 | 0,35% | - |
| 11.11.2024 | 41,21 | 41,84 | 41,21 | 41,54 | 0,79% | 462,00 |
| 08.11.2024 | 40,62 | 41,34 | 40,56 | 41,22 | 1,54% | - |
| 07.11.2024 | 40,70 | 40,79 | 40,36 | 40,59 | -0,06% | 784,00 |
| 06.11.2024 | 40,82 | 41,00 | 40,16 | 40,62 | 0,67% | - |
| 05.11.2024 | 39,16 | 40,41 | 39,08 | 40,35 | 3,04% | 465,00 |
| 04.11.2024 | 39,33 | 39,47 | 38,96 | 39,16 | -1,15% | 4.500,00 |
| 01.11.2024 | 39,80 | 39,90 | 39,37 | 39,61 | -0,74% | 98,00 |
| 31.10.2024 | 39,69 | 40,17 | 39,41 | 39,91 | 0,30% | 600,00 |
| 30.10.2024 | 39,92 | 40,19 | 39,49 | 39,79 | -0,69% | - |
| 29.10.2024 | 40,61 | 40,69 | 39,83 | 40,06 | -1,07% | - |
| 28.10.2024 | 40,61 | 40,85 | 40,48 | 40,50 | -0,22% | - |
| 25.10.2024 | 40,86 | 40,98 | 40,52 | 40,59 | -0,60% | - |
| 24.10.2024 | 41,60 | 41,70 | 40,51 | 40,83 | -1,79% | - |
| 23.10.2024 | 41,21 | 41,68 | 41,21 | 41,58 | 0,28% | 75,00 |
| 22.10.2024 | 41,40 | 41,51 | 41,08 | 41,46 | -0,02% | - |
| 21.10.2024 | 41,38 | 41,64 | 41,28 | 41,47 | 0,22% | - |
| 18.10.2024 | 41,18 | 41,57 | 41,15 | 41,38 | 0,17% | - |
| 17.10.2024 | 41,31 | 41,56 | 41,02 | 41,31 | -0,01% | 3.150,00 |
| 16.10.2024 | 40,83 | 41,45 | 40,62 | 41,32 | 1,15% | - |
| 15.10.2024 | 40,01 | 40,88 | 39,59 | 40,85 | 2,16% | 836,00 |
| 14.10.2024 | 39,69 | 40,02 | 39,41 | 39,98 | 0,67% | 50,00 |
| 11.10.2024 | 39,51 | 39,77 | 39,34 | 39,72 | 0,66% | - |
| 10.10.2024 | 39,62 | 39,76 | 39,35 | 39,46 | -0,39% | 1.050,00 |
| 09.10.2024 | 39,71 | 39,76 | 39,39 | 39,61 | -0,24% | - |
| 08.10.2024 | 39,83 | 40,11 | 39,49 | 39,71 | -0,23% | 876,00 |
| 07.10.2024 | 40,51 | 41,15 | 39,71 | 39,80 | -1,75% | - |
| 04.10.2024 | 40,70 | 40,86 | 40,40 | 40,51 | -0,48% | - |
| 03.10.2024 | 41,40 | 41,55 | 40,58 | 40,70 | -1,84% | - |
| 02.10.2024 | 41,27 | 41,71 | 41,05 | 41,47 | 0,57% | 4.600,00 |
| 01.10.2024 | 40,78 | 41,28 | 40,78 | 41,23 | 0,98% | - |
| 30.09.2024 | 41,09 | 41,15 | 40,59 | 40,83 | 0,34% | 720,00 |
| 27.09.2024 | 40,58 | 40,94 | 40,42 | 40,69 | 0,28% | 80,00 |
| 26.09.2024 | 40,48 | 40,81 | 40,36 | 40,58 | 0,28% | - |
| 25.09.2024 | 40,16 | 40,69 | 40,16 | 40,46 | 0,14% | - |
| 24.09.2024 | 40,34 | 40,57 | 40,20 | 40,41 | -0,25% | - |
| 23.09.2024 | 40,03 | 40,55 | 40,03 | 40,51 | 1,04% | - |
| 20.09.2024 | 39,95 | 40,29 | 39,52 | 40,09 | 0,36% | 3.100,00 |
| 19.09.2024 | 40,39 | 40,72 | 39,84 | 39,95 | -1,20% | 1.500,00 |
| 18.09.2024 | 40,80 | 40,85 | 40,22 | 40,43 | -0,86% | - |
| 17.09.2024 | 40,86 | 41,19 | 40,70 | 40,78 | -0,57% | 32,00 |
| 16.09.2024 | 41,04 | 41,16 | 40,78 | 41,02 | -0,12% | 708,00 |
| 13.09.2024 | 40,83 | 41,10 | 40,68 | 41,07 | 0,62% | - |
| 12.09.2024 | 40,53 | 40,99 | 40,49 | 40,81 | 0,42% | - |
| 11.09.2024 | 40,25 | 40,66 | 40,06 | 40,64 | 0,64% | 200,00 |
| 10.09.2024 | 40,57 | 40,79 | 40,28 | 40,38 | -0,97% | - |
| 09.09.2024 | 40,28 | 40,86 | 40,28 | 40,78 | 1,38% | 105,00 |
| 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% | - |