40,320€
0,57%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 40,02 | 40,36 | 39,76 | 40,32 | 0,57% | - |
| 20.12.2024 | 39,78 | 40,13 | 39,55 | 40,09 | 0,77% | - |
| 19.12.2024 | 39,65 | 40,01 | 39,23 | 39,79 | 0,42% | 8,00 |
| 18.12.2024 | 39,87 | 40,12 | 39,59 | 39,62 | -0,61% | - |
| 17.12.2024 | 39,99 | 40,07 | 39,68 | 39,87 | -0,29% | - |
| 16.12.2024 | 40,29 | 40,72 | 39,95 | 39,98 | -0,89% | - |
| 13.12.2024 | 40,44 | 40,63 | 40,19 | 40,34 | -0,22% | - |
| 12.12.2024 | 41,03 | 41,16 | 40,07 | 40,43 | -1,44% | - |
| 11.12.2024 | 41,31 | 41,45 | 40,97 | 41,02 | -1,01% | - |
| 10.12.2024 | 41,57 | 41,73 | 41,17 | 41,44 | -0,38% | - |
| 09.12.2024 | 42,04 | 42,36 | 41,52 | 41,60 | -1,21% | - |
| 06.12.2024 | 42,41 | 42,54 | 41,96 | 42,11 | -0,75% | - |
| 05.12.2024 | 42,53 | 42,55 | 42,14 | 42,43 | -0,21% | - |
| 04.12.2024 | 42,12 | 42,65 | 42,04 | 42,52 | 0,83% | 100,00 |
| 03.12.2024 | 42,74 | 43,16 | 42,11 | 42,17 | -1,38% | - |
| 02.12.2024 | 42,52 | 42,87 | 42,06 | 42,76 | 1,16% | - |
| 29.11.2024 | 42,38 | 42,46 | 42,09 | 42,27 | -0,26% | - |
| 28.11.2024 | 42,43 | 42,81 | 42,37 | 42,38 | -0,12% | 50,00 |
| 27.11.2024 | 42,50 | 42,70 | 42,15 | 42,43 | -0,26% | - |
| 26.11.2024 | 42,90 | 42,97 | 42,24 | 42,54 | -0,84% | - |
| 25.11.2024 | 43,19 | 43,49 | 42,56 | 42,90 | -1,15% | - |
| 22.11.2024 | 42,79 | 43,51 | 42,62 | 43,40 | 1,52% | - |
| 21.11.2024 | 42,65 | 42,79 | 42,10 | 42,75 | 0,78% | - |
| 20.11.2024 | 42,23 | 42,54 | 42,23 | 42,42 | 0,43% | - |
| 19.11.2024 | 41,78 | 42,31 | 41,40 | 42,24 | 1,17% | - |
| 18.11.2024 | 41,50 | 42,00 | 41,14 | 41,75 | -0,36% | - |
| 15.11.2024 | 42,05 | 42,08 | 41,68 | 41,90 | -0,40% | 160,00 |
| 14.11.2024 | 41,64 | 42,24 | 41,60 | 42,07 | 0,94% | 25,00 |
| 13.11.2024 | 41,83 | 41,84 | 41,47 | 41,68 | -0,36% | - |
| 12.11.2024 | 41,57 | 41,92 | 41,34 | 41,83 | 0,69% | - |
| 11.11.2024 | 41,22 | 41,87 | 41,22 | 41,55 | 0,81% | - |
| 08.11.2024 | 40,59 | 41,34 | 40,56 | 41,21 | 1,50% | - |
| 07.11.2024 | 40,62 | 41,13 | 40,36 | 40,60 | -0,04% | - |
| 06.11.2024 | 40,97 | 41,06 | 40,15 | 40,62 | 0,56% | - |
| 05.11.2024 | 39,14 | 40,42 | 39,05 | 40,39 | 3,41% | - |
| 04.11.2024 | 39,34 | 39,48 | 38,95 | 39,06 | -0,72% | - |
| 01.11.2024 | 39,72 | 39,95 | 39,34 | 39,35 | -0,93% | - |
| 31.10.2024 | 39,83 | 40,19 | 39,36 | 39,72 | -0,21% | - |
| 30.10.2024 | 40,00 | 40,21 | 39,48 | 39,80 | -0,57% | - |
| 29.10.2024 | 40,59 | 41,12 | 39,82 | 40,03 | -1,28% | - |
| 28.10.2024 | 40,56 | 41,35 | 40,37 | 40,55 | -0,10% | - |
| 25.10.2024 | 40,84 | 41,01 | 40,52 | 40,59 | -0,61% | - |
| 24.10.2024 | 41,64 | 41,70 | 40,50 | 40,84 | -1,78% | - |
| 23.10.2024 | 41,44 | 41,74 | 41,22 | 41,58 | 0,31% | - |
| 22.10.2024 | 41,47 | 41,55 | 41,04 | 41,45 | -0,07% | - |
| 21.10.2024 | 41,10 | 41,67 | 41,08 | 41,48 | 0,39% | 56,00 |
| 18.10.2024 | 41,33 | 41,57 | 41,14 | 41,32 | 0,02% | - |
| 17.10.2024 | 41,32 | 41,57 | 41,01 | 41,31 | -0,07% | - |
| 16.10.2024 | 40,81 | 41,45 | 40,62 | 41,34 | 1,15% | - |
| 15.10.2024 | 40,01 | 40,91 | 39,89 | 40,87 | 2,10% | - |
| 14.10.2024 | 39,64 | 40,08 | 39,41 | 40,03 | 0,78% | - |
| 11.10.2024 | 39,44 | 39,79 | 39,38 | 39,72 | 0,63% | - |
| 10.10.2024 | 39,62 | 39,86 | 39,35 | 39,47 | -0,35% | - |
| 09.10.2024 | 39,71 | 39,80 | 39,38 | 39,61 | -0,25% | - |
| 08.10.2024 | 39,77 | 39,93 | 39,48 | 39,71 | -0,20% | - |
| 07.10.2024 | 40,50 | 41,16 | 39,70 | 39,79 | -1,77% | 373,00 |
| 04.10.2024 | 40,72 | 40,89 | 40,39 | 40,51 | -0,43% | - |
| 03.10.2024 | 41,48 | 41,54 | 40,58 | 40,68 | -1,88% | - |
| 02.10.2024 | 41,21 | 41,72 | 41,09 | 41,46 | 0,56% | - |
| 01.10.2024 | 40,81 | 41,27 | 40,77 | 41,23 | 1,00% | - |
| 30.09.2024 | 40,81 | 41,34 | 40,55 | 40,82 | 0,00% | - |
| 27.09.2024 | 40,60 | 40,95 | 40,49 | 40,82 | 0,57% | 130,00 |
| 26.09.2024 | 40,41 | 40,83 | 40,36 | 40,59 | 0,32% | - |
| 25.09.2024 | 40,37 | 40,69 | 40,23 | 40,46 | 0,17% | - |
| 24.09.2024 | 40,51 | 40,57 | 40,20 | 40,39 | -0,27% | - |
| 23.09.2024 | 39,99 | 40,59 | 39,99 | 40,50 | 1,22% | - |
| 20.09.2024 | 39,94 | 40,09 | 39,45 | 40,01 | 0,15% | - |
| 19.09.2024 | 40,39 | 40,93 | 39,82 | 39,95 | -1,16% | - |
| 18.09.2024 | 40,80 | 41,00 | 40,21 | 40,42 | -0,93% | - |
| 17.09.2024 | 41,00 | 41,30 | 40,69 | 40,80 | -0,51% | - |
| 16.09.2024 | 41,03 | 41,17 | 40,85 | 41,01 | -0,19% | - |
| 13.09.2024 | 40,76 | 41,16 | 40,67 | 41,09 | 0,69% | - |
| 12.09.2024 | 40,65 | 40,96 | 40,42 | 40,81 | 0,44% | - |
| 11.09.2024 | 40,39 | 40,66 | 40,05 | 40,63 | 0,62% | - |
| 10.09.2024 | 40,77 | 40,81 | 40,27 | 40,38 | -0,98% | - |
| 09.09.2024 | 40,23 | 40,86 | 40,23 | 40,78 | 1,39% | - |
| 06.09.2024 | 40,74 | 40,94 | 40,11 | 40,22 | -1,30% | - |
| 05.09.2024 | 40,42 | 40,81 | 39,97 | 40,75 | 0,77% | - |
| 04.09.2024 | 40,37 | 40,65 | 40,19 | 40,44 | 0,20% | - |
| 03.09.2024 | 39,96 | 40,44 | 39,53 | 40,36 | 1,00% | - |
| 02.09.2024 | 39,76 | 40,20 | 39,71 | 39,96 | 0,40% | 20,00 |
| 30.08.2024 | 39,49 | 39,93 | 39,28 | 39,80 | 0,79% | 100,00 |
| 29.08.2024 | 39,36 | 39,77 | 39,11 | 39,49 | 0,25% | - |
| 28.08.2024 | 39,19 | 39,56 | 39,07 | 39,39 | 0,48% | - |
| 27.08.2024 | 39,31 | 39,36 | 39,07 | 39,20 | -0,28% | - |
| 26.08.2024 | 39,35 | 39,70 | 39,27 | 39,31 | -0,13% | 4,00 |
| 23.08.2024 | 39,27 | 40,12 | 39,22 | 39,36 | 0,22% | - |
| 22.08.2024 | 39,12 | 39,58 | 39,09 | 39,28 | 0,45% | - |
| 21.08.2024 | 39,18 | 39,38 | 39,01 | 39,10 | -0,26% | - |
| 20.08.2024 | 39,76 | 39,88 | 38,98 | 39,20 | -1,50% | - |
| 19.08.2024 | 39,73 | 39,95 | 39,61 | 39,80 | 0,19% | - |
| 16.08.2024 | 39,75 | 39,79 | 39,51 | 39,72 | 0,05% | 100,00 |
| 15.08.2024 | 39,43 | 39,79 | 39,25 | 39,70 | 0,66% | - |
| 14.08.2024 | 39,53 | 39,75 | 39,10 | 39,44 | -0,15% | - |
| 13.08.2024 | 39,13 | 39,54 | 39,03 | 39,50 | 0,96% | - |
| 12.08.2024 | 39,36 | 39,61 | 39,07 | 39,13 | -0,55% | 175,00 |
| 09.08.2024 | 39,44 | 39,54 | 39,07 | 39,34 | -0,25% | - |
| 08.08.2024 | 39,09 | 39,61 | 38,94 | 39,44 | 0,87% | - |
| 07.08.2024 | 38,79 | 39,39 | 38,70 | 39,10 | 0,70% | 100,00 |
| 06.08.2024 | 38,16 | 38,98 | 38,10 | 38,83 | 1,81% | 20,00 |