49,180€
2,06%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 48,37 | 49,42 | 48,23 | 49,29 | 2,29% | 150,00 |
| 27.03.2026 | 48,23 | 48,40 | 47,96 | 48,19 | -0,17% | - |
| 26.03.2026 | 47,78 | 48,37 | 47,64 | 48,27 | 0,68% | 300,00 |
| 25.03.2026 | 47,59 | 48,24 | 47,50 | 47,94 | 0,85% | - |
| 24.03.2026 | 47,50 | 47,98 | 47,25 | 47,54 | 0,07% | 30,00 |
| 23.03.2026 | 47,60 | 47,89 | 46,89 | 47,50 | -0,20% | 630,00 |
| 20.03.2026 | 48,67 | 49,05 | 47,60 | 47,60 | -1,85% | 1,00 |
| 19.03.2026 | 50,20 | 50,22 | 48,38 | 48,49 | -3,39% | - |
| 18.03.2026 | 50,55 | 50,82 | 49,91 | 50,19 | -0,65% | - |
| 17.03.2026 | 50,99 | 51,02 | 50,37 | 50,52 | -0,73% | - |
| 16.03.2026 | 50,69 | 51,13 | 50,32 | 50,89 | -0,18% | 71,00 |
| 13.03.2026 | 50,49 | 50,98 | 50,36 | 50,98 | 1,07% | 4,00 |
| 12.03.2026 | 49,59 | 50,82 | 49,41 | 50,44 | 1,76% | 126,00 |
| 11.03.2026 | 49,61 | 50,04 | 48,26 | 49,57 | -0,18% | 414,00 |
| 10.03.2026 | 49,73 | 49,99 | 49,51 | 49,66 | -0,60% | 2,00 |
| 09.03.2026 | 49,61 | 51,07 | 49,60 | 49,96 | 0,58% | - |
| 06.03.2026 | 49,38 | 49,69 | 49,17 | 49,67 | 0,77% | 30,00 |
| 05.03.2026 | 49,47 | 49,92 | 48,81 | 49,29 | -0,47% | - |
| 04.03.2026 | 49,36 | 49,83 | 48,79 | 49,53 | 1,16% | - |
| 03.03.2026 | 48,80 | 49,14 | 48,31 | 48,96 | 0,01% | - |
| 02.03.2026 | 48,51 | 50,01 | 48,41 | 48,95 | 0,29% | 2,00 |
| 27.02.2026 | 48,08 | 49,03 | 47,88 | 48,81 | 1,39% | 200,00 |
| 26.02.2026 | 48,15 | 48,42 | 47,82 | 48,14 | -0,56% | 33,00 |
| 25.02.2026 | 48,29 | 48,88 | 47,60 | 48,41 | 0,58% | - |
| 24.02.2026 | 48,51 | 48,66 | 47,86 | 48,13 | -0,41% | 40,00 |
| 23.02.2026 | 47,78 | 48,53 | 47,53 | 48,33 | 1,08% | - |
| 20.02.2026 | 48,09 | 48,95 | 47,35 | 47,82 | -0,31% | 101,00 |
| 19.02.2026 | 47,78 | 48,25 | 47,35 | 47,97 | 0,23% | - |
| 18.02.2026 | 48,08 | 48,91 | 47,55 | 47,86 | -0,65% | 16,00 |
| 17.02.2026 | 48,48 | 48,48 | 46,94 | 48,17 | -0,73% | 659,00 |
| 16.02.2026 | 47,80 | 49,03 | 47,80 | 48,53 | 1,43% | 1.167,00 |
| 13.02.2026 | 47,20 | 48,01 | 47,17 | 47,84 | 0,94% | 540,00 |
| 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% | - |