40,230€
-1,28%
Echtzeit-Aktienkurs Fortis
Bid:
Ask:
Aktienkurse zur Fortis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 39,02 | 39,02 | 36,94 | 38,14 | -2,23% | 402,00 |
| 02.08.2024 | 38,73 | 39,08 | 38,14 | 39,01 | 0,85% | - |
| 01.08.2024 | 38,69 | 39,09 | 38,56 | 38,68 | 0,05% | 22,00 |
| 31.07.2024 | 38,11 | 38,86 | 37,86 | 38,66 | 1,31% | - |
| 30.07.2024 | 37,95 | 38,42 | 37,84 | 38,16 | 0,58% | - |
| 29.07.2024 | 37,79 | 38,06 | 37,72 | 37,94 | 0,48% | - |
| 26.07.2024 | 37,54 | 37,83 | 37,50 | 37,76 | 0,59% | 60,00 |
| 25.07.2024 | 37,73 | 37,90 | 37,48 | 37,54 | -0,44% | 600,00 |
| 24.07.2024 | 37,15 | 37,90 | 37,01 | 37,71 | 1,52% | - |
| 23.07.2024 | 37,26 | 37,41 | 37,08 | 37,14 | -0,30% | - |
| 22.07.2024 | 37,21 | 37,46 | 36,83 | 37,25 | 0,08% | 30,00 |
| 19.07.2024 | 37,38 | 37,44 | 37,17 | 37,22 | -0,24% | - |
| 18.07.2024 | 36,82 | 37,37 | 36,77 | 37,31 | 1,41% | - |
| 17.07.2024 | 36,54 | 37,03 | 35,94 | 36,79 | 0,68% | - |
| 16.07.2024 | 36,27 | 36,58 | 36,04 | 36,54 | 0,69% | - |
| 15.07.2024 | 36,58 | 36,75 | 36,12 | 36,29 | -0,96% | - |
| 12.07.2024 | 36,76 | 36,91 | 36,52 | 36,64 | -0,30% | 82,00 |
| 11.07.2024 | 36,78 | 37,03 | 36,65 | 36,75 | -0,11% | - |
| 10.07.2024 | 36,31 | 36,87 | 36,21 | 36,79 | 1,36% | - |
| 09.07.2024 | 36,25 | 36,42 | 36,11 | 36,30 | 0,18% | - |
| 08.07.2024 | 36,07 | 36,27 | 35,99 | 36,23 | 0,36% | - |
| 05.07.2024 | 36,36 | 36,46 | 36,05 | 36,10 | -0,72% | - |
| 04.07.2024 | 36,43 | 36,57 | 36,30 | 36,36 | 0,03% | - |
| 03.07.2024 | 36,07 | 36,48 | 36,04 | 36,35 | 0,75% | 100,00 |
| 02.07.2024 | 35,85 | 36,34 | 35,84 | 36,08 | 0,17% | - |
| 01.07.2024 | 36,23 | 36,66 | 35,95 | 36,02 | -0,74% | 11,00 |
| 28.06.2024 | 36,43 | 36,60 | 36,16 | 36,29 | -0,47% | 50,00 |
| 27.06.2024 | 36,18 | 36,58 | 35,99 | 36,46 | 0,61% | - |
| 26.06.2024 | 36,51 | 36,66 | 36,03 | 36,24 | -0,74% | - |
| 25.06.2024 | 36,68 | 36,98 | 36,31 | 36,51 | -0,46% | 260,00 |
| 24.06.2024 | 35,97 | 36,72 | 35,74 | 36,68 | 1,92% | - |
| 21.06.2024 | 36,01 | 36,28 | 35,79 | 35,99 | -0,06% | 370,00 |
| 20.06.2024 | 35,53 | 36,10 | 35,53 | 36,01 | 1,35% | - |
| 19.06.2024 | 35,84 | 35,91 | 35,41 | 35,53 | -0,81% | 193,00 |
| 18.06.2024 | 36,17 | 36,20 | 35,70 | 35,82 | -0,91% | - |
| 17.06.2024 | 36,51 | 36,64 | 36,04 | 36,15 | -1,07% | - |
| 14.06.2024 | 36,62 | 36,86 | 36,43 | 36,54 | -0,27% | - |
| 13.06.2024 | 36,45 | 36,72 | 36,26 | 36,64 | 0,33% | - |
| 12.06.2024 | 36,93 | 37,10 | 36,39 | 36,52 | -1,08% | 40,00 |
| 11.06.2024 | 37,05 | 37,21 | 36,75 | 36,92 | -0,40% | - |
| 10.06.2024 | 36,99 | 37,43 | 36,94 | 37,07 | -0,03% | 95,00 |
| 07.06.2024 | 37,36 | 37,47 | 36,91 | 37,08 | -0,72% | - |
| 06.06.2024 | 37,46 | 37,58 | 37,25 | 37,35 | -0,21% | 140,00 |
| 05.06.2024 | 36,98 | 37,55 | 36,95 | 37,43 | 1,16% | 50,00 |
| 04.06.2024 | 36,57 | 37,14 | 36,35 | 37,00 | 1,20% | - |
| 03.06.2024 | 36,84 | 37,09 | 36,46 | 36,56 | -0,68% | - |
| 31.05.2024 | 36,04 | 36,93 | 35,92 | 36,81 | 2,22% | - |
| 30.05.2024 | 36,04 | 36,05 | 35,33 | 36,01 | 1,18% | 35,00 |
| 29.05.2024 | 36,19 | 36,59 | 35,52 | 35,59 | -1,55% | 100,00 |
| 28.05.2024 | 36,77 | 36,89 | 36,09 | 36,15 | -1,69% | 50,00 |
| 27.05.2024 | 36,84 | 36,87 | 36,52 | 36,77 | 0,00% | - |
| 24.05.2024 | 36,62 | 36,92 | 36,50 | 36,77 | 0,19% | - |
| 23.05.2024 | 37,38 | 37,66 | 36,48 | 36,70 | -1,87% | - |
| 22.05.2024 | 37,69 | 37,78 | 37,33 | 37,40 | -0,74% | 22,00 |
| 21.05.2024 | 37,62 | 37,82 | 37,36 | 37,68 | 0,11% | - |
| 20.05.2024 | 37,51 | 37,86 | 37,42 | 37,64 | 0,32% | - |
| 17.05.2024 | 37,59 | 37,70 | 37,24 | 37,52 | -0,08% | 135,00 |
| 16.05.2024 | 37,76 | 37,80 | 37,27 | 37,55 | -0,60% | - |
| 15.05.2024 | 37,68 | 38,09 | 37,49 | 37,78 | 0,68% | - |
| 14.05.2024 | 37,84 | 38,10 | 37,52 | 37,52 | -0,79% | - |
| 13.05.2024 | 38,16 | 38,90 | 37,74 | 37,82 | -0,92% | 333,00 |
| 10.05.2024 | 38,07 | 38,56 | 38,07 | 38,17 | 0,34% | - |
| 09.05.2024 | 37,60 | 38,15 | 37,53 | 38,04 | 1,22% | - |
| 08.05.2024 | 37,37 | 37,90 | 37,27 | 37,58 | 0,56% | 250,00 |
| 07.05.2024 | 37,24 | 37,49 | 37,05 | 37,37 | 0,40% | - |
| 06.05.2024 | 37,05 | 37,95 | 36,87 | 37,22 | 0,43% | 1.213,00 |
| 03.05.2024 | 37,08 | 37,37 | 36,95 | 37,06 | 0,00% | 92,00 |
| 02.05.2024 | 36,80 | 37,68 | 36,80 | 37,06 | 0,79% | - |
| 30.04.2024 | 36,91 | 37,05 | 36,65 | 36,77 | -0,30% | 10,00 |
| 29.04.2024 | 36,51 | 36,93 | 36,40 | 36,88 | 1,10% | - |
| 26.04.2024 | 36,68 | 37,03 | 36,43 | 36,48 | -0,44% | 135,00 |
| 25.04.2024 | 36,57 | 36,70 | 36,04 | 36,64 | 0,00% | - |
| 24.04.2024 | 36,50 | 36,70 | 36,18 | 36,64 | 0,33% | - |
| 23.04.2024 | 36,63 | 36,89 | 36,32 | 36,52 | -0,22% | 12,00 |
| 22.04.2024 | 36,10 | 36,75 | 35,88 | 36,60 | 1,30% | 200,00 |
| 19.04.2024 | 35,77 | 36,32 | 35,58 | 36,13 | 1,01% | - |