41,870€
-0,25%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 42,00 | 42,00 | 41,87 | 41,87 | -0,25% | - |
| 19.09.2025 | 41,44 | 42,08 | 41,39 | 41,98 | 1,12% | 20,00 |
| 18.09.2025 | 41,52 | 41,72 | 41,35 | 41,51 | 0,02% | 775,00 |
| 17.09.2025 | 41,31 | 41,66 | 41,22 | 41,50 | 0,37% | - |
| 16.09.2025 | 41,96 | 42,06 | 41,33 | 41,35 | -1,35% | - |
| 15.09.2025 | 42,07 | 42,30 | 41,84 | 41,91 | -0,08% | - |
| 12.09.2025 | 41,97 | 42,00 | 41,86 | 41,95 | 0,25% | - |
| 11.09.2025 | 41,90 | 42,00 | 41,70 | 41,84 | 0,14% | - |
| 10.09.2025 | 41,81 | 41,99 | 41,73 | 41,78 | -0,48% | - |
| 09.09.2025 | 41,58 | 41,98 | 41,50 | 41,98 | 1,28% | - |
| 08.09.2025 | 42,06 | 42,76 | 41,45 | 41,45 | -1,29% | - |
| 05.09.2025 | 42,64 | 42,71 | 41,92 | 41,99 | -1,54% | - |
| 04.09.2025 | 42,35 | 42,71 | 42,08 | 42,65 | 0,59% | - |
| 03.09.2025 | 42,59 | 42,67 | 42,28 | 42,40 | -0,38% | - |
| 02.09.2025 | 42,55 | 42,66 | 42,35 | 42,56 | -0,05% | - |
| 01.09.2025 | 42,60 | 42,60 | 42,41 | 42,58 | 0,05% | - |
| 29.08.2025 | 42,44 | 42,74 | 42,29 | 42,56 | 0,26% | - |
| 28.08.2025 | 42,98 | 43,17 | 42,24 | 42,45 | -1,23% | 150,00 |
| 27.08.2025 | 42,80 | 43,14 | 42,58 | 42,98 | 0,49% | - |
| 26.08.2025 | 43,20 | 43,38 | 42,58 | 42,77 | -1,18% | - |
| 25.08.2025 | 43,30 | 43,41 | 42,88 | 43,28 | 0,14% | - |
| 22.08.2025 | 43,75 | 43,97 | 43,18 | 43,22 | -1,27% | 1,00 |
| 21.08.2025 | 43,65 | 43,91 | 43,45 | 43,77 | 0,31% | - |
| 20.08.2025 | 43,14 | 43,85 | 42,76 | 43,64 | 1,12% | - |
| 19.08.2025 | 43,02 | 43,22 | 42,66 | 43,15 | -0,56% | - |
| 18.08.2025 | 43,37 | 43,66 | 43,25 | 43,40 | 0,05% | - |
| 15.08.2025 | 43,75 | 43,83 | 43,22 | 43,38 | -0,46% | - |
| 14.08.2025 | 43,12 | 43,74 | 43,05 | 43,58 | 0,97% | - |
| 13.08.2025 | 43,28 | 43,37 | 43,05 | 43,16 | -0,35% | - |
| 12.08.2025 | 43,60 | 43,71 | 43,07 | 43,31 | -0,85% | 200,00 |
| 11.08.2025 | 43,61 | 43,90 | 43,53 | 43,68 | 0,05% | - |
| 08.08.2025 | 43,56 | 43,90 | 43,56 | 43,66 | 0,18% | - |
| 07.08.2025 | 43,21 | 43,66 | 43,11 | 43,58 | 0,72% | - |
| 06.08.2025 | 43,57 | 43,70 | 43,13 | 43,27 | -0,64% | - |
| 05.08.2025 | 43,64 | 44,59 | 43,31 | 43,55 | -0,22% | 60,00 |
| 04.08.2025 | 43,52 | 43,71 | 43,10 | 43,64 | 1,24% | - |
| 01.08.2025 | 42,89 | 43,74 | 42,45 | 43,11 | 0,57% | - |
| 31.07.2025 | 42,85 | 43,00 | 42,56 | 42,86 | -0,10% | 250,00 |
| 30.07.2025 | 42,27 | 43,17 | 42,23 | 42,91 | 1,59% | - |
| 29.07.2025 | 41,70 | 42,35 | 41,70 | 42,24 | 1,23% | - |
| 28.07.2025 | 41,90 | 42,43 | 41,65 | 41,72 | -0,22% | - |
| 25.07.2025 | 41,76 | 42,25 | 41,59 | 41,81 | 0,19% | 1,00 |
| 24.07.2025 | 41,36 | 41,78 | 41,28 | 41,73 | 0,69% | 25,00 |
| 23.07.2025 | 41,82 | 42,03 | 41,37 | 41,45 | -0,71% | - |
| 22.07.2025 | 40,52 | 41,89 | 40,52 | 41,74 | 1,41% | - |
| 21.07.2025 | 40,72 | 41,19 | 40,52 | 41,16 | 1,23% | 342,00 |
| 18.07.2025 | 40,53 | 40,78 | 40,32 | 40,66 | 0,35% | 145,00 |
| 17.07.2025 | 40,55 | 40,70 | 40,26 | 40,52 | -0,05% | - |
| 16.07.2025 | 40,55 | 40,72 | 40,25 | 40,54 | 0,00% | - |
| 15.07.2025 | 40,47 | 40,69 | 40,34 | 40,54 | 0,22% | - |
| 14.07.2025 | 39,97 | 40,78 | 39,97 | 40,45 | 0,15% | 50,00 |
| 11.07.2025 | 40,40 | 40,47 | 40,06 | 40,39 | 0,22% | - |
| 10.07.2025 | 39,99 | 40,43 | 39,78 | 40,30 | 0,88% | - |
| 09.07.2025 | 39,94 | 40,13 | 39,80 | 39,95 | 0,05% | - |
| 08.07.2025 | 40,04 | 40,18 | 39,75 | 39,93 | -0,10% | 365,00 |
| 07.07.2025 | 40,07 | 40,50 | 39,94 | 39,97 | -0,47% | - |
| 04.07.2025 | 40,33 | 40,33 | 39,94 | 40,16 | -0,32% | - |
| 03.07.2025 | 39,93 | 40,45 | 39,89 | 40,29 | 1,05% | - |
| 02.07.2025 | 40,51 | 40,83 | 39,77 | 39,87 | -1,69% | - |
| 01.07.2025 | 40,52 | 40,92 | 40,30 | 40,56 | 0,01% | - |
| 30.06.2025 | 40,20 | 40,85 | 40,20 | 40,55 | 0,65% | - |
| 27.06.2025 | 40,28 | 40,54 | 40,14 | 40,29 | 0,07% | - |
| 26.06.2025 | 39,97 | 40,28 | 39,89 | 40,26 | 0,73% | - |
| 25.06.2025 | 40,77 | 40,92 | 39,97 | 39,97 | -1,99% | - |
| 24.06.2025 | 41,27 | 41,37 | 40,68 | 40,78 | -0,67% | - |
| 23.06.2025 | 40,84 | 41,40 | 40,68 | 41,06 | 0,64% | - |
| 20.06.2025 | 40,90 | 41,17 | 40,53 | 40,80 | -0,31% | - |
| 19.06.2025 | 41,22 | 41,31 | 40,81 | 40,92 | -0,76% | - |
| 18.06.2025 | 41,28 | 41,46 | 41,00 | 41,24 | -0,06% | - |
| 17.06.2025 | 41,25 | 41,34 | 40,88 | 41,26 | -0,04% | - |
| 16.06.2025 | 41,81 | 41,89 | 41,17 | 41,28 | -1,00% | - |
| 13.06.2025 | 41,08 | 41,88 | 41,08 | 41,69 | 0,69% | - |
| 12.06.2025 | 41,28 | 41,41 | 41,03 | 41,41 | 0,31% | - |
| 11.06.2025 | 42,13 | 42,13 | 41,03 | 41,28 | -0,67% | - |
| 10.06.2025 | 41,45 | 41,62 | 41,28 | 41,56 | 0,33% | - |
| 09.06.2025 | 41,70 | 41,79 | 41,14 | 41,42 | -0,61% | - |
| 06.06.2025 | 42,13 | 42,40 | 41,61 | 41,68 | -0,79% | - |
| 05.06.2025 | 42,17 | 42,34 | 41,72 | 42,01 | -0,45% | - |
| 04.06.2025 | 42,60 | 42,78 | 42,05 | 42,20 | -0,92% | 150,00 |
| 03.06.2025 | 42,58 | 43,04 | 42,42 | 42,59 | 0,08% | - |
| 02.06.2025 | 43,12 | 43,12 | 42,30 | 42,55 | -1,08% | - |
| 30.05.2025 | 42,39 | 43,18 | 42,35 | 43,02 | 1,43% | - |
| 29.05.2025 | 42,35 | 42,81 | 41,98 | 42,41 | 0,06% | - |
| 28.05.2025 | 42,84 | 42,99 | 42,24 | 42,39 | -1,03% | - |
| 27.05.2025 | 42,31 | 43,15 | 42,30 | 42,83 | 1,06% | - |
| 26.05.2025 | 42,56 | 42,87 | 42,26 | 42,38 | -0,40% | - |
| 23.05.2025 | 42,33 | 42,55 | 42,07 | 42,55 | 0,52% | - |
| 22.05.2025 | 42,50 | 42,65 | 42,10 | 42,33 | -0,51% | 2,00 |
| 21.05.2025 | 42,16 | 42,58 | 42,02 | 42,54 | 0,42% | - |
| 20.05.2025 | 42,33 | 42,70 | 42,08 | 42,36 | 0,59% | 250,00 |
| 19.05.2025 | 42,05 | 42,31 | 41,60 | 42,11 | -0,37% | 380,00 |
| 16.05.2025 | 42,80 | 42,85 | 41,30 | 42,27 | -0,06% | - |
| 15.05.2025 | 41,62 | 42,33 | 41,32 | 42,29 | 1,61% | - |
| 14.05.2025 | 41,62 | 42,06 | 40,90 | 41,62 | 0,06% | - |
| 13.05.2025 | 43,33 | 43,33 | 41,47 | 41,60 | -1,26% | - |
| 12.05.2025 | 42,92 | 43,78 | 41,80 | 42,13 | -1,29% | 100,00 |
| 09.05.2025 | 43,19 | 43,25 | 42,42 | 42,68 | -1,35% | - |
| 08.05.2025 | 44,03 | 44,21 | 43,21 | 43,26 | -1,75% | - |
| 07.05.2025 | 43,13 | 45,75 | 43,04 | 44,03 | 2,07% | - |
| 06.05.2025 | 43,01 | 43,50 | 42,74 | 43,14 | 0,16% | - |