41,280€
-0,22%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 41,42 | 41,64 | 40,98 | 41,22 | -0,36% | - |
| 13.03.2025 | 40,82 | 41,54 | 40,76 | 41,37 | 1,11% | 200,00 |
| 12.03.2025 | 40,67 | 41,21 | 40,39 | 40,92 | 0,63% | - |
| 11.03.2025 | 41,49 | 41,52 | 40,50 | 40,66 | -2,00% | - |
| 10.03.2025 | 41,21 | 41,79 | 40,73 | 41,49 | 0,67% | 150,00 |
| 07.03.2025 | 40,50 | 41,25 | 40,00 | 41,22 | 1,68% | 1.200,00 |
| 06.03.2025 | 41,18 | 41,18 | 40,20 | 40,54 | -1,39% | - |
| 05.03.2025 | 41,55 | 41,72 | 40,60 | 41,11 | -1,34% | - |
| 04.03.2025 | 42,10 | 42,24 | 41,60 | 41,67 | -1,02% | - |
| 03.03.2025 | 42,24 | 42,40 | 41,81 | 42,10 | -0,33% | - |
| 28.02.2025 | 41,79 | 42,29 | 41,46 | 42,24 | 1,23% | 67,00 |
| 27.02.2025 | 41,89 | 42,08 | 41,49 | 41,72 | -0,37% | - |
| 26.02.2025 | 42,01 | 42,21 | 41,66 | 41,88 | -0,38% | - |
| 25.02.2025 | 42,01 | 42,26 | 41,78 | 42,04 | 0,07% | - |
| 24.02.2025 | 41,70 | 42,50 | 41,50 | 42,01 | -0,30% | 200,00 |
| 21.02.2025 | 41,69 | 42,22 | 41,50 | 42,13 | 1,09% | - |
| 20.02.2025 | 42,17 | 42,17 | 41,68 | 41,68 | -1,14% | - |
| 19.02.2025 | 41,76 | 42,18 | 41,44 | 42,16 | 1,01% | - |
| 18.02.2025 | 42,43 | 42,53 | 41,10 | 41,74 | -2,57% | - |
| 17.02.2025 | 42,77 | 43,08 | 42,76 | 42,84 | 0,29% | 500,00 |
| 14.02.2025 | 43,72 | 43,72 | 41,96 | 42,71 | 0,77% | - |
| 13.02.2025 | 42,27 | 42,80 | 42,07 | 42,39 | 0,31% | 11,00 |
| 12.02.2025 | 42,42 | 42,42 | 42,05 | 42,26 | -0,31% | - |
| 11.02.2025 | 42,47 | 42,47 | 41,99 | 42,39 | -0,18% | 110,00 |
| 10.02.2025 | 42,14 | 42,59 | 41,82 | 42,46 | 0,77% | - |
| 07.02.2025 | 41,96 | 42,17 | 41,61 | 42,14 | 0,48% | - |
| 06.02.2025 | 41,87 | 42,19 | 41,61 | 41,94 | 0,20% | - |
| 05.02.2025 | 41,21 | 41,98 | 41,07 | 41,85 | 1,60% | - |
| 04.02.2025 | 41,50 | 41,62 | 41,18 | 41,19 | -0,82% | 40,00 |
| 03.02.2025 | 41,12 | 41,70 | 40,37 | 41,53 | 1,00% | - |
| 31.01.2025 | 41,19 | 41,42 | 40,97 | 41,12 | 0,00% | - |
| 30.01.2025 | 40,58 | 41,43 | 40,50 | 41,12 | 1,29% | - |
| 29.01.2025 | 40,92 | 41,25 | 40,48 | 40,60 | -0,76% | 64,00 |
| 28.01.2025 | 41,35 | 41,71 | 40,80 | 40,91 | -1,11% | - |
| 27.01.2025 | 40,41 | 41,53 | 39,77 | 41,37 | 2,41% | 500,00 |
| 24.01.2025 | 40,53 | 40,53 | 40,14 | 40,39 | -0,41% | - |
| 23.01.2025 | 40,41 | 40,68 | 39,96 | 40,56 | 0,28% | 380,00 |
| 22.01.2025 | 40,79 | 40,90 | 40,33 | 40,44 | -1,03% | - |
| 21.01.2025 | 40,63 | 41,05 | 40,34 | 40,86 | 0,58% | 58,00 |
| 20.01.2025 | 40,84 | 41,18 | 40,59 | 40,63 | -0,56% | - |
| 17.01.2025 | 40,52 | 41,13 | 40,52 | 40,86 | 0,73% | 50,00 |
| 16.01.2025 | 39,84 | 40,62 | 39,60 | 40,56 | 1,81% | - |
| 15.01.2025 | 39,28 | 39,87 | 39,28 | 39,84 | 1,32% | - |
| 14.01.2025 | 39,71 | 39,92 | 39,22 | 39,32 | -1,29% | 18,00 |
| 13.01.2025 | 39,81 | 40,24 | 39,47 | 39,84 | -0,01% | 250,00 |
| 10.01.2025 | 40,65 | 40,89 | 39,76 | 39,84 | -1,99% | - |
| 09.01.2025 | 40,69 | 40,79 | 40,42 | 40,65 | -0,02% | - |
| 08.01.2025 | 40,40 | 40,72 | 40,18 | 40,66 | 0,62% | - |
| 07.01.2025 | 39,84 | 40,59 | 39,74 | 40,41 | 1,41% | - |
| 06.01.2025 | 40,39 | 40,54 | 39,69 | 39,85 | -1,19% | - |
| 03.01.2025 | 40,30 | 40,54 | 40,18 | 40,33 | 0,02% | - |
| 02.01.2025 | 40,16 | 40,54 | 40,05 | 40,32 | 0,95% | - |
| 30.12.2024 | 40,08 | 40,17 | 39,92 | 39,94 | -0,31% | - |
| 27.12.2024 | 40,21 | 40,27 | 39,85 | 40,07 | -0,63% | - |
| 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 |