47,205€
-0,40%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 47,20 | 47,21 | 47,17 | 47,19 | -0,43% | 40,00 |
| 12.02.2026 | 45,98 | 47,78 | 45,15 | 47,40 | 2,82% | 2,00 |
| 11.02.2026 | 45,50 | 46,12 | 45,50 | 46,10 | 0,30% | - |
| 10.02.2026 | 45,50 | 45,97 | 45,36 | 45,96 | 0,96% | - |
| 09.02.2026 | 45,71 | 45,94 | 45,13 | 45,52 | -0,64% | - |
| 06.02.2026 | 46,69 | 46,84 | 45,70 | 45,82 | -1,39% | 511,00 |
| 05.02.2026 | 45,70 | 46,88 | 45,64 | 46,46 | 0,38% | - |
| 04.02.2026 | 45,70 | 46,44 | 45,66 | 46,29 | 1,41% | - |
| 03.02.2026 | 44,69 | 45,76 | 44,66 | 45,64 | 2,52% | 403,00 |
| 02.02.2026 | 45,01 | 45,65 | 44,29 | 44,52 | -0,41% | 60,00 |
| 30.01.2026 | 44,80 | 45,11 | 44,30 | 44,71 | -0,56% | - |
| 29.01.2026 | 44,54 | 45,16 | 44,54 | 44,96 | 0,41% | - |
| 28.01.2026 | 44,77 | 45,10 | 44,55 | 44,77 | -0,04% | 160,00 |
| 27.01.2026 | 44,06 | 45,01 | 44,06 | 44,79 | 0,95% | - |
| 26.01.2026 | 44,49 | 44,86 | 43,74 | 44,37 | -0,19% | - |
| 23.01.2026 | 44,46 | 44,68 | 44,15 | 44,46 | -0,94% | 100,00 |
| 22.01.2026 | 44,73 | 44,92 | 44,52 | 44,88 | 0,37% | 100,00 |
| 21.01.2026 | 44,69 | 45,10 | 44,48 | 44,71 | 0,02% | - |
| 20.01.2026 | 44,90 | 44,90 | 43,98 | 44,70 | -0,47% | 115,00 |
| 19.01.2026 | 44,30 | 44,95 | 44,30 | 44,91 | 0,38% | 100,00 |
| 16.01.2026 | 44,54 | 44,82 | 44,25 | 44,74 | 0,56% | - |
| 15.01.2026 | 44,57 | 45,30 | 44,40 | 44,49 | -0,46% | 440,00 |
| 14.01.2026 | 44,10 | 44,74 | 43,79 | 44,70 | 1,68% | 456,00 |
| 13.01.2026 | 44,07 | 44,60 | 43,54 | 43,96 | -0,17% | 328,00 |
| 12.01.2026 | 44,31 | 44,56 | 43,76 | 44,03 | -0,62% | 230,00 |
| 09.01.2026 | 44,29 | 44,82 | 44,22 | 44,31 | -0,08% | - |
| 08.01.2026 | 43,82 | 44,60 | 43,39 | 44,34 | 1,20% | - |
| 07.01.2026 | 44,01 | 44,43 | 43,76 | 43,82 | -0,11% | 4,00 |
| 06.01.2026 | 43,63 | 44,08 | 43,47 | 43,87 | 0,91% | - |
| 05.01.2026 | 44,42 | 44,42 | 43,32 | 43,47 | -2,17% | - |
| 02.01.2026 | 44,23 | 45,00 | 44,14 | 44,44 | 0,81% | 200,00 |
| 30.12.2025 | 44,04 | 44,08 | 43,87 | 44,08 | -0,41% | - |
| 29.12.2025 | 44,11 | 44,43 | 43,97 | 44,26 | 0,90% | - |
| 23.12.2025 | 43,56 | 43,97 | 43,50 | 43,87 | 0,80% | - |
| 22.12.2025 | 43,41 | 43,55 | 42,89 | 43,52 | 0,18% | - |
| 19.12.2025 | 43,92 | 44,18 | 43,43 | 43,44 | -1,21% | - |
| 18.12.2025 | 43,98 | 44,30 | 43,86 | 43,97 | -0,07% | - |
| 17.12.2025 | 43,65 | 44,11 | 43,31 | 44,00 | 0,46% | 11,00 |
| 16.12.2025 | 43,92 | 44,19 | 43,47 | 43,80 | 0,00% | - |
| 15.12.2025 | 43,40 | 44,45 | 43,40 | 43,80 | 1,15% | - |
| 12.12.2025 | 42,85 | 43,66 | 42,48 | 43,30 | 1,05% | - |
| 11.12.2025 | 42,85 | 43,10 | 42,55 | 42,85 | -0,23% | - |
| 10.12.2025 | 43,25 | 43,29 | 42,92 | 42,95 | -1,00% | - |
| 09.12.2025 | 43,50 | 43,87 | 43,38 | 43,38 | -0,83% | - |
| 08.12.2025 | 43,66 | 44,00 | 43,56 | 43,75 | -0,33% | - |
| 05.12.2025 | 43,77 | 44,02 | 43,64 | 43,89 | 0,22% | - |
| 04.12.2025 | 43,84 | 44,68 | 43,64 | 43,80 | -0,05% | - |
| 03.12.2025 | 44,42 | 44,58 | 43,62 | 43,82 | -1,36% | - |
| 02.12.2025 | 44,93 | 45,28 | 44,42 | 44,42 | -1,17% | - |
| 01.12.2025 | 45,19 | 45,31 | 44,76 | 44,95 | -0,56% | - |
| 28.11.2025 | 45,09 | 45,43 | 44,98 | 45,20 | 0,29% | - |
| 27.11.2025 | 45,02 | 45,29 | 45,02 | 45,07 | -0,04% | - |
| 26.11.2025 | 44,88 | 45,70 | 44,80 | 45,09 | 0,70% | 250,00 |
| 25.11.2025 | 44,58 | 44,86 | 44,26 | 44,78 | 0,54% | - |
| 24.11.2025 | 44,73 | 45,40 | 44,33 | 44,54 | -0,54% | 20,00 |
| 21.11.2025 | 44,65 | 45,00 | 44,48 | 44,78 | 0,63% | - |
| 20.11.2025 | 44,72 | 45,13 | 44,45 | 44,50 | 0,11% | - |
| 19.11.2025 | 44,81 | 45,22 | 44,36 | 44,45 | -0,76% | 200,00 |
| 18.11.2025 | 44,98 | 45,20 | 44,68 | 44,79 | 0,01% | - |
| 17.11.2025 | 44,97 | 45,12 | 44,32 | 44,78 | -0,52% | 2,00 |
| 14.11.2025 | 45,03 | 45,25 | 44,59 | 45,02 | 0,07% | - |
| 13.11.2025 | 45,42 | 45,52 | 44,71 | 44,99 | -1,06% | - |
| 12.11.2025 | 44,76 | 45,51 | 44,72 | 45,47 | 1,78% | - |
| 11.11.2025 | 44,47 | 44,69 | 44,21 | 44,67 | 0,57% | - |
| 10.11.2025 | 44,37 | 44,73 | 44,14 | 44,42 | 0,02% | - |
| 07.11.2025 | 44,29 | 44,62 | 44,10 | 44,41 | 0,36% | - |
| 06.11.2025 | 43,94 | 44,32 | 43,12 | 44,25 | 0,75% | 1,00 |
| 05.11.2025 | 43,94 | 44,43 | 43,66 | 43,92 | -0,02% | - |
| 04.11.2025 | 43,27 | 44,41 | 42,97 | 43,93 | 1,29% | - |
| 03.11.2025 | 43,54 | 43,86 | 43,06 | 43,37 | -0,61% | 20,00 |
| 31.10.2025 | 43,69 | 43,74 | 43,36 | 43,63 | -0,14% | - |
| 30.10.2025 | 43,27 | 43,75 | 43,19 | 43,69 | 1,22% | - |
| 29.10.2025 | 43,51 | 43,72 | 42,90 | 43,17 | -0,77% | 100,00 |
| 28.10.2025 | 43,92 | 44,18 | 43,38 | 43,50 | -0,56% | - |
| 27.10.2025 | 44,19 | 44,60 | 43,67 | 43,75 | -1,01% | 542,00 |
| 24.10.2025 | 44,47 | 44,70 | 44,16 | 44,19 | -0,82% | - |
| 23.10.2025 | 45,59 | 45,59 | 44,45 | 44,56 | -1,00% | - |
| 22.10.2025 | 44,53 | 45,01 | 44,23 | 45,01 | 1,55% | - |
| 21.10.2025 | 44,34 | 44,78 | 44,27 | 44,32 | -0,07% | - |
| 20.10.2025 | 44,24 | 44,81 | 44,07 | 44,35 | 0,80% | 542,00 |
| 17.10.2025 | 44,03 | 44,44 | 43,64 | 44,00 | -0,18% | 550,00 |
| 16.10.2025 | 44,22 | 44,52 | 43,95 | 44,08 | -0,47% | - |
| 15.10.2025 | 44,04 | 44,38 | 44,00 | 44,29 | -0,09% | - |
| 14.10.2025 | 43,87 | 44,59 | 43,83 | 44,33 | 0,60% | - |
| 13.10.2025 | 44,03 | 44,34 | 43,59 | 44,07 | 0,63% | - |
| 10.10.2025 | 43,26 | 43,81 | 43,20 | 43,79 | 1,16% | 260,00 |
| 09.10.2025 | 43,34 | 43,57 | 43,21 | 43,29 | 0,32% | 100,00 |
| 08.10.2025 | 43,40 | 43,55 | 43,06 | 43,15 | -0,23% | - |
| 07.10.2025 | 43,10 | 43,42 | 43,06 | 43,25 | 0,59% | - |
| 06.10.2025 | 42,82 | 43,31 | 42,43 | 43,00 | 0,06% | - |
| 03.10.2025 | 42,92 | 43,28 | 42,76 | 42,97 | 0,39% | - |
| 02.10.2025 | 42,97 | 43,05 | 42,67 | 42,81 | -0,95% | - |
| 01.10.2025 | 43,24 | 43,39 | 42,96 | 43,22 | 0,49% | 1,00 |
| 30.09.2025 | 42,73 | 43,01 | 42,57 | 43,01 | 0,66% | - |
| 29.09.2025 | 42,46 | 42,91 | 42,25 | 42,73 | 0,52% | 20,00 |
| 26.09.2025 | 42,41 | 42,75 | 42,36 | 42,51 | -0,02% | - |
| 25.09.2025 | 42,16 | 42,62 | 42,10 | 42,52 | 0,90% | 1,00 |
| 24.09.2025 | 41,76 | 42,31 | 41,76 | 42,14 | 1,02% | - |
| 23.09.2025 | 41,76 | 41,90 | 41,44 | 41,71 | 0,10% | 190,00 |
| 22.09.2025 | 42,00 | 42,08 | 41,55 | 41,67 | -0,73% | - |