44,950€
1,14%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 44,72 | 44,94 | 44,72 | 44,78 | 0,74% | - |
| 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% | - |
| 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% | - |