41,310€
-0,34%
Echtzeit-Aktienkurs Fortis
Bid:
Ask:
Aktienkurse zur Fortis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 41,13 | 41,36 | 40,91 | 41,11 | -0,82% | 873,00 |
| 16.10.2024 | 40,68 | 41,45 | 40,52 | 41,45 | 1,82% | 2.899,00 |
| 15.10.2024 | 40,28 | 40,71 | 39,94 | 40,71 | 1,50% | 1.422,00 |
| 14.10.2024 | 39,83 | 40,12 | 39,34 | 40,11 | 0,93% | 1.541,00 |
| 11.10.2024 | 39,58 | 39,75 | 39,50 | 39,74 | 0,53% | 877,00 |
| 10.10.2024 | 39,45 | 39,86 | 39,45 | 39,53 | 0,00% | 463,00 |
| 09.10.2024 | 39,85 | 39,87 | 39,53 | 39,53 | -0,30% | 910,00 |
| 08.10.2024 | 39,90 | 39,90 | 39,65 | 39,65 | -0,40% | 1.833,00 |
| 07.10.2024 | 41,17 | 41,17 | 39,81 | 39,81 | -1,87% | 2.582,00 |
| 04.10.2024 | 40,43 | 40,70 | 40,29 | 40,57 | -0,78% | 1.770,00 |
| 03.10.2024 | 41,55 | 41,57 | 40,89 | 40,89 | -1,30% | 1.624,00 |
| 02.10.2024 | 41,30 | 41,66 | 40,96 | 41,43 | 0,56% | 1.244,00 |
| 01.10.2024 | 40,94 | 41,27 | 40,94 | 41,20 | 1,03% | 859,00 |
| 30.09.2024 | 41,16 | 41,27 | 40,70 | 40,78 | -0,10% | 1.678,00 |
| 27.09.2024 | 40,45 | 40,95 | 40,40 | 40,82 | 1,14% | 2.716,00 |
| 26.09.2024 | 40,33 | 40,75 | 40,24 | 40,36 | 0,20% | 914,00 |
| 25.09.2024 | 40,16 | 40,75 | 40,16 | 40,28 | -0,37% | 935,00 |
| 24.09.2024 | 40,31 | 40,63 | 40,22 | 40,43 | 0,47% | 722,00 |
| 23.09.2024 | 40,40 | 40,72 | 40,10 | 40,24 | 1,11% | 2.151,00 |
| 20.09.2024 | 40,06 | 40,06 | 39,80 | 39,80 | -0,30% | 632,00 |
| 19.09.2024 | 40,42 | 40,83 | 39,92 | 39,92 | -1,58% | 646,00 |
| 18.09.2024 | 40,65 | 40,95 | 40,56 | 40,56 | -0,59% | 173,00 |
| 17.09.2024 | 41,20 | 41,22 | 40,66 | 40,80 | -0,37% | 744,00 |
| 16.09.2024 | 41,18 | 41,18 | 40,89 | 40,95 | 0,54% | 666,00 |
| 13.09.2024 | 40,97 | 41,00 | 40,66 | 40,73 | 0,07% | 952,00 |
| 12.09.2024 | 40,81 | 40,94 | 40,57 | 40,70 | 1,02% | 2.120,00 |
| 11.09.2024 | 40,43 | 40,45 | 40,02 | 40,29 | -0,52% | 907,00 |
| 10.09.2024 | 40,86 | 40,88 | 40,47 | 40,50 | -0,93% | 866,00 |
| 09.09.2024 | 40,43 | 40,88 | 40,23 | 40,88 | 1,82% | 1.276,00 |
| 06.09.2024 | 40,78 | 40,84 | 40,15 | 40,15 | -1,62% | 349,00 |
| 05.09.2024 | 40,27 | 40,81 | 40,22 | 40,81 | 1,14% | 5.785,00 |
| 04.09.2024 | 40,13 | 40,58 | 40,09 | 40,35 | -0,07% | 2.119,00 |
| 03.09.2024 | 39,65 | 40,38 | 39,36 | 40,38 | 1,20% | 1.986,00 |
| 02.09.2024 | 40,11 | 40,26 | 39,65 | 39,90 | 0,66% | 4.314,00 |
| 30.08.2024 | 39,65 | 39,85 | 39,59 | 39,64 | -0,03% | 1.863,00 |
| 29.08.2024 | 39,68 | 39,80 | 39,33 | 39,65 | 0,25% | 371,00 |
| 28.08.2024 | 39,10 | 39,55 | 39,10 | 39,55 | 0,76% | 266,00 |
| 27.08.2024 | 39,20 | 39,34 | 39,11 | 39,25 | -0,30% | 159,00 |
| 26.08.2024 | 39,22 | 39,65 | 39,22 | 39,37 | -0,18% | 590,00 |
| 23.08.2024 | 39,74 | 39,99 | 39,17 | 39,44 | 0,46% | 4.357,00 |
| 22.08.2024 | 38,99 | 39,67 | 38,99 | 39,26 | -0,08% | 2.889,00 |
| 21.08.2024 | 39,08 | 39,42 | 39,08 | 39,29 | 0,51% | 495,00 |
| 20.08.2024 | 39,60 | 39,64 | 39,02 | 39,09 | -1,81% | 2.396,00 |
| 19.08.2024 | 39,80 | 39,99 | 39,52 | 39,81 | 0,73% | 2.339,00 |
| 16.08.2024 | 39,91 | 39,91 | 39,52 | 39,52 | -0,38% | 1.110,00 |
| 15.08.2024 | 39,31 | 39,74 | 39,12 | 39,67 | 0,61% | 1.288,00 |
| 14.08.2024 | 39,38 | 39,60 | 39,28 | 39,43 | 0,51% | 4.431,00 |
| 13.08.2024 | 39,26 | 39,26 | 39,13 | 39,23 | 0,08% | 203,00 |
| 12.08.2024 | 39,48 | 39,68 | 39,07 | 39,20 | -0,28% | 5.823,00 |
| 09.08.2024 | 39,30 | 39,40 | 39,24 | 39,31 | -0,66% | 521,00 |
| 08.08.2024 | 38,83 | 39,57 | 38,83 | 39,57 | 1,28% | 172,00 |
| 07.08.2024 | 38,94 | 39,19 | 38,72 | 39,07 | 0,33% | 4.950,00 |
| 06.08.2024 | 38,30 | 38,94 | 38,25 | 38,94 | 2,10% | 1.995,00 |
| 05.08.2024 | 38,78 | 38,94 | 37,89 | 38,14 | -1,93% | 5.182,00 |
| 02.08.2024 | 38,43 | 38,89 | 38,14 | 38,89 | -0,03% | 2.041,00 |
| 01.08.2024 | 38,80 | 39,11 | 38,54 | 38,90 | 0,36% | 2.404,00 |
| 31.07.2024 | 38,09 | 38,86 | 37,85 | 38,76 | 1,23% | 1.122,00 |
| 30.07.2024 | 38,09 | 38,37 | 37,85 | 38,29 | 0,82% | 2.304,00 |
| 29.07.2024 | 38,03 | 38,09 | 37,72 | 37,98 | 0,21% | 2.550,00 |
| 26.07.2024 | 37,51 | 37,90 | 37,51 | 37,90 | 1,09% | 490,00 |
| 25.07.2024 | 37,60 | 37,92 | 37,49 | 37,49 | -0,21% | 1.256,00 |
| 24.07.2024 | 36,91 | 37,60 | 36,91 | 37,57 | 0,75% | 885,00 |
| 23.07.2024 | 37,39 | 37,39 | 37,11 | 37,29 | -0,03% | 497,00 |
| 22.07.2024 | 37,00 | 37,51 | 36,90 | 37,30 | 0,19% | 1.692,00 |
| 19.07.2024 | 37,15 | 37,45 | 37,15 | 37,23 | 0,46% | 727,00 |
| 18.07.2024 | 36,73 | 37,21 | 36,67 | 37,06 | 0,46% | 796,00 |
| 17.07.2024 | 36,41 | 36,89 | 36,00 | 36,89 | 0,82% | 3.230,00 |
| 16.07.2024 | 36,11 | 36,59 | 36,11 | 36,59 | 1,27% | 1.148,00 |
| 15.07.2024 | 36,81 | 36,82 | 36,10 | 36,13 | -1,95% | 1.952,00 |
| 12.07.2024 | 36,64 | 36,86 | 36,47 | 36,85 | -0,03% | 1.303,00 |
| 11.07.2024 | 36,63 | 37,07 | 36,63 | 36,86 | 0,38% | 631,00 |
| 10.07.2024 | 36,39 | 36,80 | 36,08 | 36,72 | 0,85% | 1.217,00 |
| 09.07.2024 | 36,10 | 36,41 | 36,10 | 36,41 | 0,80% | 925,00 |
| 08.07.2024 | 36,19 | 36,31 | 36,01 | 36,12 | -0,82% | 1.963,00 |
| 05.07.2024 | 36,31 | 36,42 | 36,18 | 36,42 | -0,52% | 1.100,00 |
| 04.07.2024 | 36,38 | 36,61 | 36,33 | 36,61 | 0,83% | 902,00 |
| 03.07.2024 | 36,18 | 36,48 | 36,01 | 36,31 | 1,09% | 2.758,00 |
| 02.07.2024 | 35,82 | 36,14 | 35,82 | 35,92 | -0,50% | 179,00 |
| 01.07.2024 | 36,43 | 36,69 | 36,04 | 36,10 | -0,44% | 3.603,00 |
| 28.06.2024 | 36,56 | 36,67 | 36,17 | 36,26 | -0,17% | 2.192,00 |
| 27.06.2024 | 36,10 | 36,32 | 35,91 | 36,32 | 0,06% | 1.302,00 |
| 26.06.2024 | 36,69 | 36,73 | 36,21 | 36,30 | -0,66% | 1.771,00 |
| 25.06.2024 | 36,63 | 36,95 | 36,54 | 36,54 | -0,27% | 1.624,00 |
| 24.06.2024 | 35,83 | 36,64 | 35,67 | 36,64 | 1,64% | 2.047,00 |
| 21.06.2024 | 36,13 | 36,22 | 35,87 | 36,05 | 0,67% | 1.500,00 |
| 20.06.2024 | 35,55 | 35,81 | 35,55 | 35,81 | 1,13% | 572,00 |
| 19.06.2024 | 35,69 | 35,94 | 35,35 | 35,41 | -1,28% | 1.730,00 |
| 18.06.2024 | 36,24 | 36,24 | 35,87 | 35,87 | -0,69% | 1.352,00 |
| 17.06.2024 | 36,65 | 36,66 | 36,11 | 36,12 | -0,99% | 2.045,00 |
| 14.06.2024 | 36,74 | 36,85 | 36,46 | 36,48 | -0,25% | 814,00 |
| 13.06.2024 | 36,28 | 36,61 | 36,25 | 36,57 | -0,27% | 1.643,00 |
| 12.06.2024 | 36,80 | 37,10 | 36,37 | 36,67 | -0,76% | 3.927,00 |
| 11.06.2024 | 37,18 | 37,18 | 36,82 | 36,95 | -0,32% | 895,00 |
| 10.06.2024 | 36,93 | 37,43 | 36,85 | 37,07 | -0,03% | 2.108,00 |
| 07.06.2024 | 37,54 | 37,54 | 36,92 | 37,08 | -0,94% | 3.425,00 |
| 06.06.2024 | 37,30 | 37,59 | 37,28 | 37,43 | -0,19% | 2.026,00 |
| 05.06.2024 | 37,23 | 37,50 | 37,03 | 37,50 | 1,21% | 1.069,00 |
| 04.06.2024 | 36,70 | 37,05 | 36,22 | 37,05 | 1,09% | 1.835,00 |
| 03.06.2024 | 36,99 | 37,07 | 36,41 | 36,65 | -0,24% | 1.225,00 |
| 31.05.2024 | 35,99 | 36,74 | 35,91 | 36,74 | 2,60% | 3.560,00 |