47,225€
0,90%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 46,79 | 47,34 | 46,64 | 47,27 | 0,99% | - |
| 01.06.2026 | 47,50 | 47,82 | 46,76 | 46,81 | -1,75% | 100,00 |
| 29.05.2026 | 48,52 | 48,52 | 47,41 | 47,64 | -1,21% | 1,00 |
| 28.05.2026 | 48,87 | 49,23 | 48,08 | 48,23 | -1,13% | - |
| 27.05.2026 | 48,64 | 49,02 | 48,43 | 48,78 | -0,05% | - |
| 26.05.2026 | 48,79 | 49,17 | 48,39 | 48,80 | -0,01% | - |
| 25.05.2026 | 48,70 | 48,99 | 48,33 | 48,81 | 0,43% | - |
| 22.05.2026 | 48,43 | 49,08 | 48,27 | 48,60 | 0,30% | 305,00 |
| 21.05.2026 | 48,09 | 48,68 | 47,76 | 48,45 | 0,46% | 1,00 |
| 20.05.2026 | 48,18 | 48,54 | 48,07 | 48,23 | 0,12% | - |
| 19.05.2026 | 47,34 | 48,33 | 47,19 | 48,17 | 2,12% | - |
| 18.05.2026 | 47,16 | 47,70 | 47,09 | 47,17 | -0,16% | 42,00 |
| 15.05.2026 | 48,43 | 48,92 | 47,06 | 47,25 | -2,30% | - |
| 14.05.2026 | 47,98 | 48,49 | 47,98 | 48,36 | 1,14% | 1,00 |
| 13.05.2026 | 47,99 | 48,90 | 47,59 | 47,81 | -0,27% | - |
| 12.05.2026 | 47,73 | 48,24 | 47,67 | 47,94 | 0,25% | - |
| 11.05.2026 | 47,60 | 48,13 | 47,11 | 47,82 | 0,47% | 101,00 |
| 08.05.2026 | 47,88 | 48,04 | 47,40 | 47,60 | -0,22% | - |
| 07.05.2026 | 47,63 | 48,22 | 47,41 | 47,70 | -0,71% | - |
| 06.05.2026 | 49,12 | 49,19 | 47,83 | 48,04 | -2,49% | 202,00 |
| 05.05.2026 | 49,15 | 49,29 | 48,60 | 49,27 | 1,30% | 53,00 |
| 04.05.2026 | 48,78 | 49,06 | 48,35 | 48,64 | -0,30% | - |
| 30.04.2026 | 48,18 | 48,83 | 47,95 | 48,78 | 1,29% | - |
| 29.04.2026 | 48,30 | 48,53 | 48,04 | 48,16 | -0,13% | 25,00 |
| 28.04.2026 | 48,06 | 48,72 | 47,64 | 48,23 | 0,36% | - |
| 27.04.2026 | 48,05 | 48,57 | 48,01 | 48,05 | -0,25% | 1,00 |
| 24.04.2026 | 48,38 | 49,00 | 47,57 | 48,17 | -0,48% | 90,00 |
| 23.04.2026 | 47,32 | 48,45 | 47,02 | 48,40 | 2,37% | 61,00 |
| 22.04.2026 | 47,55 | 48,15 | 47,19 | 47,28 | -1,03% | - |
| 21.04.2026 | 47,84 | 48,20 | 47,34 | 47,77 | -0,07% | - |
| 20.04.2026 | 48,38 | 48,82 | 47,71 | 47,81 | -0,88% | 9,00 |
| 17.04.2026 | 48,09 | 49,05 | 47,50 | 48,23 | 0,11% | - |
| 16.04.2026 | 48,20 | 49,12 | 47,92 | 48,18 | -0,01% | - |
| 15.04.2026 | 48,26 | 48,46 | 47,92 | 48,18 | -0,24% | - |
| 14.04.2026 | 48,41 | 49,18 | 47,92 | 48,30 | 0,02% | 304,00 |
| 13.04.2026 | 49,01 | 49,35 | 48,27 | 48,29 | -2,40% | 800,00 |
| 10.04.2026 | 49,06 | 49,52 | 48,75 | 49,47 | 0,38% | 50,00 |
| 09.04.2026 | 49,12 | 49,70 | 48,97 | 49,29 | 0,40% | - |
| 08.04.2026 | 49,81 | 50,06 | 48,26 | 49,09 | -0,68% | 100,00 |
| 07.04.2026 | 49,26 | 49,74 | 48,94 | 49,43 | 0,13% | - |
| 02.04.2026 | 48,60 | 49,46 | 48,20 | 49,36 | 1,83% | - |
| 01.04.2026 | 48,30 | 48,52 | 47,76 | 48,48 | 0,39% | - |
| 31.03.2026 | 48,87 | 49,33 | 47,98 | 48,29 | -1,36% | - |
| 30.03.2026 | 48,37 | 49,42 | 48,23 | 48,95 | 1,59% | 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% | - |