44,670€
-0,69%
Echtzeit-Aktienkurs Fortis
Bid:
Ask:
Aktienkurse zur Fortis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 45,28 | 45,28 | 44,31 | 44,68 | -0,67% | 2.419,00 |
| 18.11.2025 | 44,72 | 44,98 | 44,72 | 44,98 | 0,07% | 504,00 |
| 17.11.2025 | 44,72 | 45,26 | 44,04 | 44,95 | 0,27% | 1.803,00 |
| 14.11.2025 | 44,81 | 45,05 | 44,70 | 44,83 | -0,24% | 1.398,00 |
| 13.11.2025 | 45,67 | 45,67 | 44,81 | 44,94 | -1,01% | 1.169,00 |
| 12.11.2025 | 44,99 | 45,52 | 44,56 | 45,40 | 1,52% | 1.207,00 |
| 11.11.2025 | 44,61 | 44,72 | 44,54 | 44,72 | 0,90% | 309,00 |
| 10.11.2025 | 44,27 | 44,64 | 44,13 | 44,32 | -0,23% | 1.569,00 |
| 07.11.2025 | 44,43 | 44,57 | 44,11 | 44,42 | 0,41% | 1.568,00 |
| 06.11.2025 | 44,06 | 44,34 | 43,83 | 44,24 | 0,84% | 2.186,00 |
| 05.11.2025 | 43,85 | 44,21 | 43,60 | 43,87 | 0,39% | 1.795,00 |
| 04.11.2025 | 43,20 | 44,27 | 42,99 | 43,70 | 0,81% | 1.810,00 |
| 03.11.2025 | 43,69 | 43,88 | 43,17 | 43,35 | -0,37% | 3.151,00 |
| 31.10.2025 | 43,51 | 43,79 | 43,35 | 43,51 | 0,14% | 1.074,00 |
| 30.10.2025 | 43,32 | 44,00 | 43,29 | 43,45 | 0,23% | 1.494,00 |
| 29.10.2025 | 43,53 | 43,70 | 43,00 | 43,35 | -0,21% | 394,00 |
| 28.10.2025 | 43,88 | 44,14 | 43,34 | 43,44 | -1,03% | 1.934,00 |
| 27.10.2025 | 44,10 | 44,61 | 43,73 | 43,89 | -0,57% | 4.841,00 |
| 24.10.2025 | 44,30 | 44,73 | 44,14 | 44,14 | -1,14% | 2.409,00 |
| 23.10.2025 | 45,05 | 45,34 | 44,48 | 44,65 | -0,78% | 2.516,00 |
| 22.10.2025 | 44,72 | 45,12 | 44,01 | 45,00 | 1,21% | 8.287,00 |
| 21.10.2025 | 44,49 | 44,59 | 44,41 | 44,46 | 0,14% | 2.445,00 |
| 20.10.2025 | 44,54 | 44,78 | 44,13 | 44,40 | 0,11% | 4.184,00 |
| 17.10.2025 | 44,06 | 44,48 | 43,55 | 44,35 | 0,77% | 2.346,00 |
| 16.10.2025 | 44,06 | 44,38 | 43,85 | 44,01 | 0,02% | 1.513,00 |
| 15.10.2025 | 44,11 | 44,11 | 43,79 | 44,00 | 0,00% | 358,00 |
| 14.10.2025 | 44,02 | 44,10 | 43,92 | 44,00 | -0,09% | 455,00 |
| 13.10.2025 | 44,36 | 44,36 | 43,83 | 44,04 | 0,32% | 1.906,00 |
| 10.10.2025 | 43,49 | 43,90 | 43,17 | 43,90 | 1,20% | 750,00 |
| 09.10.2025 | 43,59 | 43,59 | 43,31 | 43,38 | 0,14% | 271,00 |
| 08.10.2025 | 43,50 | 43,53 | 43,19 | 43,32 | 0,32% | 465,00 |
| 07.10.2025 | 43,25 | 43,38 | 43,09 | 43,18 | 0,28% | 1.683,00 |
| 06.10.2025 | 43,17 | 43,39 | 42,48 | 43,06 | -0,25% | 871,00 |
| 03.10.2025 | 42,80 | 43,21 | 42,75 | 43,17 | 0,68% | 362,00 |
| 02.10.2025 | 43,10 | 43,10 | 42,76 | 42,88 | -0,97% | 222,00 |
| 01.10.2025 | 42,91 | 43,38 | 42,90 | 43,30 | 0,70% | 307,00 |
| 30.09.2025 | 42,83 | 43,00 | 42,45 | 43,00 | 0,35% | 399,00 |
| 29.09.2025 | 42,35 | 42,85 | 42,35 | 42,85 | 0,73% | 2.914,00 |
| 26.09.2025 | 42,61 | 42,69 | 42,32 | 42,54 | -0,09% | 771,00 |
| 25.09.2025 | 42,21 | 42,58 | 42,21 | 42,58 | 0,71% | 725,00 |
| 24.09.2025 | 41,62 | 42,28 | 41,62 | 42,28 | 1,25% | 676,00 |
| 23.09.2025 | 41,81 | 41,89 | 41,56 | 41,76 | -0,33% | 372,00 |
| 22.09.2025 | 42,06 | 42,12 | 41,54 | 41,90 | -0,21% | 354,00 |
| 19.09.2025 | 41,72 | 41,99 | 41,56 | 41,99 | 1,38% | 199,00 |
| 18.09.2025 | 41,72 | 41,72 | 41,41 | 41,42 | 0,05% | 881,00 |
| 17.09.2025 | 41,14 | 41,71 | 41,14 | 41,40 | -0,05% | 779,00 |
| 16.09.2025 | 41,81 | 42,04 | 41,42 | 41,42 | -1,69% | 900,00 |
| 15.09.2025 | 41,92 | 42,26 | 41,90 | 42,13 | 0,14% | 911,00 |
| 12.09.2025 | 42,00 | 42,08 | 41,94 | 42,07 | 0,45% | 488,00 |
| 11.09.2025 | 42,06 | 42,06 | 41,65 | 41,88 | 0,24% | 339,00 |
| 10.09.2025 | 41,68 | 41,97 | 41,68 | 41,78 | -0,50% | 460,00 |
| 09.09.2025 | 41,52 | 41,99 | 41,49 | 41,99 | 0,84% | 385,00 |
| 08.09.2025 | 42,80 | 42,80 | 41,50 | 41,64 | -1,16% | 6.006,00 |
| 05.09.2025 | 42,54 | 42,84 | 42,02 | 42,13 | -1,10% | 508,00 |
| 04.09.2025 | 42,49 | 42,60 | 42,08 | 42,60 | 0,31% | 314,00 |
| 03.09.2025 | 42,56 | 42,64 | 42,24 | 42,47 | -0,09% | 141,00 |
| 02.09.2025 | 42,70 | 42,75 | 42,28 | 42,51 | 0,19% | 638,00 |
| 01.09.2025 | 42,59 | 42,62 | 42,27 | 42,43 | -0,63% | 413,00 |
| 29.08.2025 | 42,51 | 42,70 | 42,14 | 42,70 | 0,64% | 131,00 |
| 28.08.2025 | 42,93 | 43,26 | 42,43 | 42,43 | -0,73% | 495,00 |
| 27.08.2025 | 42,69 | 43,13 | 42,59 | 42,74 | -1,45% | 1.294,00 |
| 26.08.2025 | 43,37 | 43,37 | 43,06 | 43,37 | 0,58% | 239,00 |
| 25.08.2025 | 43,06 | 43,40 | 43,06 | 43,12 | -0,16% | 569,00 |
| 22.08.2025 | 44,02 | 44,02 | 43,10 | 43,19 | -1,35% | 2.026,00 |
| 21.08.2025 | 43,43 | 43,78 | 43,43 | 43,78 | 2,39% | 866,00 |
| 20.08.2025 | 42,92 | 43,06 | 42,61 | 42,76 | -0,54% | 1.673,00 |
| 19.08.2025 | 42,90 | 43,10 | 42,90 | 42,99 | -1,26% | 561,00 |
| 18.08.2025 | 43,55 | 43,69 | 43,16 | 43,54 | 0,35% | 914,00 |
| 15.08.2025 | 43,87 | 43,87 | 43,36 | 43,39 | -0,66% | 624,00 |
| 14.08.2025 | 43,34 | 43,68 | 43,34 | 43,68 | 1,32% | 90,00 |
| 12.08.2025 | 43,80 | 43,80 | 43,11 | 43,11 | -1,40% | 304,00 |
| 11.08.2025 | 43,79 | 43,92 | 43,58 | 43,72 | 0,18% | 1.521,00 |
| 08.08.2025 | 43,79 | 43,79 | 43,62 | 43,64 | 0,44% | 816,00 |
| 07.08.2025 | 43,08 | 43,66 | 43,05 | 43,45 | 0,23% | 646,00 |
| 06.08.2025 | 43,52 | 43,70 | 43,15 | 43,35 | -1,39% | 1.493,00 |
| 05.08.2025 | 43,51 | 43,96 | 43,41 | 43,96 | 1,08% | 807,00 |
| 04.08.2025 | 43,03 | 43,49 | 43,03 | 43,49 | 0,21% | 500,00 |
| 01.08.2025 | 42,77 | 43,66 | 42,48 | 43,40 | 1,71% | 408,00 |
| 31.07.2025 | 42,75 | 43,05 | 42,62 | 42,67 | -0,58% | 677,00 |
| 30.07.2025 | 42,42 | 43,18 | 42,39 | 42,92 | 1,71% | 3.227,00 |
| 29.07.2025 | 42,01 | 42,41 | 41,58 | 42,20 | 0,98% | 426,00 |
| 28.07.2025 | 42,21 | 42,47 | 41,71 | 41,79 | -0,26% | 2.646,00 |
| 25.07.2025 | 41,82 | 42,24 | 41,81 | 41,90 | 0,48% | 1.734,00 |
| 24.07.2025 | 41,55 | 41,70 | 41,19 | 41,70 | 0,48% | 505,00 |
| 23.07.2025 | 41,69 | 42,10 | 41,50 | 41,50 | -0,77% | 2.042,00 |
| 22.07.2025 | 41,00 | 41,91 | 40,91 | 41,82 | 1,53% | 591,00 |
| 21.07.2025 | 40,86 | 41,23 | 40,43 | 41,19 | 1,20% | 1.039,00 |
| 18.07.2025 | 40,71 | 40,79 | 40,50 | 40,70 | 0,12% | 931,00 |
| 17.07.2025 | 40,69 | 40,69 | 40,20 | 40,65 | 0,47% | 1.495,00 |
| 16.07.2025 | 40,33 | 40,78 | 40,33 | 40,46 | -0,54% | 1.386,00 |
| 15.07.2025 | 40,31 | 40,72 | 40,31 | 40,68 | 0,62% | 817,00 |
| 14.07.2025 | 40,48 | 40,56 | 40,43 | 40,43 | 0,52% | 1.082,00 |
| 11.07.2025 | 40,32 | 40,32 | 40,22 | 40,22 | -0,54% | 233,00 |
| 10.07.2025 | 40,14 | 40,44 | 40,10 | 40,44 | 0,87% | 370,00 |
| 09.07.2025 | 39,79 | 40,12 | 39,79 | 40,09 | 0,35% | 937,00 |
| 08.07.2025 | 40,13 | 40,30 | 39,84 | 39,95 | -0,60% | 779,00 |
| 07.07.2025 | 40,21 | 40,58 | 40,15 | 40,19 | 0,10% | 908,00 |
| 04.07.2025 | 40,22 | 40,22 | 40,00 | 40,15 | -0,62% | 303,00 |
| 03.07.2025 | 40,26 | 40,40 | 40,10 | 40,40 | 0,80% | 966,00 |
| 02.07.2025 | 40,56 | 40,83 | 39,89 | 40,08 | -1,28% | 641,00 |