49,825€
1,58%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 48,94 | 49,93 | 48,86 | 49,83 | 1,61% | 6.606,00 |
| 22.06.2026 | 48,77 | 49,48 | 48,72 | 49,04 | 0,67% | 48,00 |
| 19.06.2026 | 48,96 | 49,31 | 48,70 | 48,71 | -0,52% | 920,00 |
| 18.06.2026 | 48,99 | 49,38 | 48,70 | 48,97 | 0,23% | - |
| 17.06.2026 | 49,19 | 49,28 | 48,70 | 48,86 | -0,75% | - |
| 16.06.2026 | 49,39 | 49,97 | 48,97 | 49,23 | -0,47% | - |
| 15.06.2026 | 49,46 | 50,12 | 48,49 | 49,46 | 0,53% | 336,00 |
| 12.06.2026 | 48,74 | 49,38 | 48,66 | 49,20 | 0,88% | 1.350,00 |
| 11.06.2026 | 49,00 | 49,36 | 48,73 | 48,77 | -0,33% | 3.883,00 |
| 10.06.2026 | 48,26 | 49,04 | 47,64 | 48,93 | 1,26% | 30,00 |
| 09.06.2026 | 47,80 | 48,76 | 47,50 | 48,32 | 1,11% | - |
| 08.06.2026 | 49,60 | 49,67 | 47,45 | 47,79 | -1,44% | 16.336,00 |
| 05.06.2026 | 47,53 | 48,69 | 47,50 | 48,49 | 2,02% | - |
| 04.06.2026 | 47,16 | 47,57 | 46,89 | 47,53 | 0,76% | 874,00 |
| 03.06.2026 | 47,04 | 47,85 | 46,86 | 47,17 | 0,21% | - |
| 02.06.2026 | 46,74 | 47,36 | 46,64 | 47,07 | 0,51% | - |
| 01.06.2026 | 47,44 | 47,77 | 46,77 | 46,83 | -1,33% | 4.590,00 |
| 29.05.2026 | 48,17 | 48,41 | 47,40 | 47,46 | -1,70% | 1.400,00 |
| 28.05.2026 | 48,91 | 49,17 | 48,08 | 48,28 | -1,19% | 540,00 |
| 27.05.2026 | 48,70 | 49,02 | 48,43 | 48,86 | 0,33% | 1.260,00 |
| 26.05.2026 | 48,73 | 49,14 | 48,40 | 48,70 | -0,23% | - |
| 25.05.2026 | 48,85 | 48,95 | 48,33 | 48,81 | 0,29% | 8.400,00 |
| 22.05.2026 | 48,45 | 49,08 | 48,28 | 48,67 | 0,58% | 10.715,00 |
| 21.05.2026 | 47,99 | 48,69 | 47,76 | 48,39 | 0,67% | - |
| 20.05.2026 | 48,11 | 48,54 | 48,07 | 48,07 | -0,15% | 600,00 |
| 19.05.2026 | 47,23 | 48,34 | 47,17 | 48,14 | 1,93% | - |
| 18.05.2026 | 47,17 | 47,60 | 47,04 | 47,23 | 0,27% | 1.650,00 |
| 15.05.2026 | 48,41 | 48,89 | 47,07 | 47,10 | -2,64% | 1.520,00 |
| 14.05.2026 | 48,09 | 48,50 | 47,23 | 48,38 | 0,79% | 40,00 |
| 13.05.2026 | 47,95 | 48,90 | 47,59 | 48,00 | 0,04% | 7.727,00 |
| 12.05.2026 | 47,72 | 48,25 | 47,67 | 47,98 | 0,48% | 1.481,00 |
| 11.05.2026 | 47,51 | 48,14 | 47,25 | 47,75 | 0,25% | 1.173,00 |
| 08.05.2026 | 47,85 | 47,94 | 47,40 | 47,63 | -0,42% | 1.496,00 |
| 07.05.2026 | 47,87 | 48,14 | 47,16 | 47,83 | 0,04% | - |
| 06.05.2026 | 49,12 | 49,41 | 47,81 | 47,81 | -2,77% | 1.540,00 |
| 05.05.2026 | 48,69 | 49,44 | 48,60 | 49,17 | 1,01% | - |
| 04.05.2026 | 48,77 | 49,08 | 48,35 | 48,68 | -0,14% | 1.350,00 |
| 30.04.2026 | 48,00 | 48,84 | 47,95 | 48,75 | 1,16% | 2.350,00 |
| 29.04.2026 | 48,32 | 48,55 | 48,04 | 48,19 | -0,10% | 1.350,00 |
| 28.04.2026 | 48,06 | 49,15 | 47,67 | 48,24 | 0,44% | 5.437,00 |
| 27.04.2026 | 48,02 | 48,51 | 48,01 | 48,03 | -0,08% | 1.470,00 |
| 24.04.2026 | 48,39 | 49,00 | 47,64 | 48,07 | -0,74% | - |
| 23.04.2026 | 47,16 | 48,47 | 47,05 | 48,43 | 2,41% | 2.520,00 |
| 22.04.2026 | 47,76 | 48,14 | 47,21 | 47,29 | -0,71% | 420,00 |
| 21.04.2026 | 47,88 | 48,20 | 47,34 | 47,63 | -0,33% | - |
| 20.04.2026 | 48,52 | 48,79 | 47,72 | 47,79 | -1,18% | - |
| 17.04.2026 | 48,51 | 49,01 | 47,52 | 48,36 | 0,25% | - |
| 16.04.2026 | 48,22 | 49,12 | 47,93 | 48,24 | 0,04% | - |
| 15.04.2026 | 48,27 | 48,36 | 47,92 | 48,22 | -0,12% | 4.140,00 |
| 14.04.2026 | 48,38 | 49,18 | 47,92 | 48,28 | -0,23% | 9.262,00 |
| 13.04.2026 | 48,96 | 49,34 | 48,27 | 48,39 | -1,59% | 1.134,00 |
| 10.04.2026 | 49,03 | 49,77 | 48,76 | 49,17 | 0,20% | - |
| 09.04.2026 | 49,09 | 49,71 | 48,97 | 49,07 | -0,14% | 980,00 |
| 08.04.2026 | 50,00 | 50,01 | 48,26 | 49,14 | -0,47% | 1.100,00 |
| 07.04.2026 | 49,15 | 49,75 | 48,94 | 49,37 | 0,26% | - |
| 02.04.2026 | 48,23 | 49,47 | 48,20 | 49,24 | 1,30% | - |
| 01.04.2026 | 48,30 | 48,67 | 47,77 | 48,61 | 0,68% | - |
| 31.03.2026 | 49,16 | 49,21 | 47,99 | 48,28 | -1,29% | - |
| 30.03.2026 | 48,25 | 49,42 | 48,23 | 48,91 | 1,19% | 1.214,00 |
| 27.03.2026 | 48,35 | 48,40 | 47,95 | 48,33 | 0,08% | - |
| 26.03.2026 | 47,78 | 48,38 | 47,65 | 48,29 | 0,75% | 1.950,00 |
| 25.03.2026 | 47,60 | 48,24 | 47,47 | 47,93 | 0,78% | 1.525,00 |
| 24.03.2026 | 47,51 | 47,98 | 47,25 | 47,56 | 0,13% | - |
| 23.03.2026 | 47,36 | 47,90 | 46,89 | 47,50 | -0,34% | 7.052,00 |
| 20.03.2026 | 48,57 | 49,06 | 47,64 | 47,66 | -1,72% | - |
| 19.03.2026 | 50,12 | 50,18 | 48,39 | 48,50 | -3,38% | 6.800,00 |
| 18.03.2026 | 50,60 | 50,81 | 49,90 | 50,19 | -0,65% | - |
| 17.03.2026 | 50,81 | 51,02 | 50,38 | 50,52 | -0,75% | - |
| 16.03.2026 | 50,69 | 51,14 | 50,65 | 50,90 | -0,12% | 3.500,00 |
| 13.03.2026 | 50,43 | 51,00 | 50,35 | 50,96 | 1,07% | 171,00 |
| 12.03.2026 | 49,49 | 50,82 | 49,40 | 50,42 | 1,71% | - |
| 11.03.2026 | 49,15 | 50,06 | 48,45 | 49,57 | -0,04% | 18.725,00 |
| 10.03.2026 | 49,85 | 49,99 | 49,51 | 49,59 | -0,39% | 816,00 |
| 09.03.2026 | 50,30 | 50,76 | 49,60 | 49,79 | 0,00% | - |
| 06.03.2026 | 49,43 | 49,88 | 49,17 | 49,79 | 0,85% | - |
| 05.03.2026 | 49,55 | 49,84 | 48,81 | 49,37 | -0,42% | - |
| 04.03.2026 | 49,49 | 49,72 | 48,77 | 49,58 | 0,47% | - |
| 03.03.2026 | 48,62 | 49,52 | 48,31 | 49,35 | 1,11% | 2.448,00 |
| 02.03.2026 | 49,74 | 49,97 | 48,57 | 48,81 | 0,25% | 4.395,00 |
| 27.02.2026 | 47,93 | 49,05 | 47,88 | 48,69 | 1,48% | 8.948,00 |
| 26.02.2026 | 48,12 | 48,42 | 47,82 | 47,98 | -0,39% | - |
| 25.02.2026 | 48,20 | 48,89 | 47,60 | 48,17 | -0,21% | 740,00 |
| 24.02.2026 | 48,48 | 48,66 | 47,87 | 48,27 | -0,37% | 1.550,00 |
| 23.02.2026 | 47,56 | 48,53 | 47,51 | 48,45 | 1,44% | 3.070,00 |
| 20.02.2026 | 48,10 | 48,83 | 47,36 | 47,76 | -0,52% | 14.315,00 |
| 19.02.2026 | 47,80 | 48,27 | 47,38 | 48,01 | 0,38% | 1.080,00 |
| 18.02.2026 | 48,12 | 48,91 | 47,55 | 47,83 | -0,54% | 2.992,00 |
| 17.02.2026 | 47,94 | 48,33 | 47,64 | 48,09 | -0,80% | 12.129,00 |
| 16.02.2026 | 48,65 | 49,02 | 48,48 | 48,48 | 1,27% | 2.925,00 |
| 13.02.2026 | 47,20 | 48,01 | 47,20 | 47,87 | 1,13% | 18.000,00 |
| 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% | - |