49,785€
0,92%
Echtzeit-Aktienkurs Fortis
Bid:
Ask:
Aktienkurse zur Fortis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 49,32 | 49,63 | 49,25 | 49,45 | 0,24% | 218,00 |
| 05.03.2026 | 49,32 | 49,96 | 49,01 | 49,33 | 0,08% | 1.267,00 |
| 04.03.2026 | 49,53 | 49,84 | 48,70 | 49,29 | 0,26% | 702,00 |
| 03.03.2026 | 48,79 | 49,16 | 48,17 | 49,16 | 0,70% | 1.683,00 |
| 02.03.2026 | 49,80 | 50,20 | 48,66 | 48,82 | 0,51% | 3.556,00 |
| 27.02.2026 | 48,14 | 48,92 | 48,02 | 48,57 | 0,68% | 3.132,00 |
| 26.02.2026 | 48,37 | 48,53 | 47,76 | 48,24 | -0,10% | 1.194,00 |
| 25.02.2026 | 48,42 | 48,97 | 47,62 | 48,29 | 0,21% | 1.954,00 |
| 24.02.2026 | 48,62 | 48,83 | 47,91 | 48,19 | 0,08% | 1.950,00 |
| 23.02.2026 | 47,74 | 48,56 | 47,50 | 48,15 | 1,13% | 3.357,00 |
| 20.02.2026 | 48,26 | 48,95 | 47,50 | 47,61 | -0,85% | 4.811,00 |
| 19.02.2026 | 48,01 | 48,16 | 47,32 | 48,02 | 0,38% | 2.231,00 |
| 18.02.2026 | 48,29 | 48,80 | 47,59 | 47,84 | -0,66% | 3.665,00 |
| 17.02.2026 | 47,97 | 48,34 | 47,77 | 48,16 | -1,01% | 5.551,00 |
| 16.02.2026 | 48,60 | 49,09 | 48,39 | 48,65 | 1,48% | 16.707,00 |
| 13.02.2026 | 47,05 | 48,04 | 47,05 | 47,94 | 1,25% | 2.039,00 |
| 12.02.2026 | 46,11 | 47,67 | 44,70 | 47,35 | 2,58% | 6.286,00 |
| 11.02.2026 | 45,73 | 46,16 | 45,55 | 46,16 | 0,63% | 539,00 |
| 10.02.2026 | 45,22 | 45,95 | 45,22 | 45,87 | 1,33% | 374,00 |
| 09.02.2026 | 45,95 | 45,96 | 45,23 | 45,27 | -0,94% | 3.797,00 |
| 06.02.2026 | 46,48 | 46,91 | 45,69 | 45,70 | -1,68% | 1.299,00 |
| 05.02.2026 | 46,15 | 46,87 | 45,59 | 46,48 | 0,41% | 848,00 |
| 04.02.2026 | 46,00 | 46,51 | 46,00 | 46,29 | 1,05% | 1.322,00 |
| 03.02.2026 | 44,58 | 45,81 | 44,52 | 45,81 | 2,99% | 232,00 |
| 02.02.2026 | 44,89 | 45,57 | 44,44 | 44,48 | 0,18% | 3.002,00 |
| 30.01.2026 | 44,40 | 44,93 | 44,40 | 44,40 | -1,07% | 1.515,00 |
| 29.01.2026 | 44,92 | 45,13 | 44,75 | 44,88 | 0,22% | 1.725,00 |
| 28.01.2026 | 44,60 | 45,00 | 44,60 | 44,78 | 0,00% | 975,00 |
| 27.01.2026 | 44,30 | 44,87 | 44,15 | 44,78 | 0,81% | 1.486,00 |
| 26.01.2026 | 44,73 | 44,96 | 44,35 | 44,42 | -0,29% | 1.852,00 |
| 23.01.2026 | 44,64 | 44,79 | 44,07 | 44,55 | -0,49% | 764,00 |
| 22.01.2026 | 44,98 | 45,09 | 44,77 | 44,77 | -0,02% | 1.172,00 |
| 21.01.2026 | 44,99 | 45,12 | 44,42 | 44,78 | 0,65% | 3.223,00 |
| 20.01.2026 | 44,65 | 44,78 | 44,19 | 44,49 | -0,69% | 3.673,00 |
| 19.01.2026 | 44,72 | 44,99 | 44,27 | 44,80 | -0,07% | 5.163,00 |
| 16.01.2026 | 44,73 | 44,88 | 44,21 | 44,83 | 0,61% | 1.366,00 |
| 15.01.2026 | 44,56 | 45,34 | 44,50 | 44,56 | -0,40% | 2.453,00 |
| 14.01.2026 | 44,16 | 44,74 | 43,81 | 44,74 | 1,59% | 2.128,00 |
| 13.01.2026 | 44,15 | 44,74 | 43,86 | 44,04 | 0,07% | 6.127,00 |
| 12.01.2026 | 44,55 | 44,58 | 43,82 | 44,01 | -0,86% | 4.278,00 |
| 09.01.2026 | 44,21 | 44,86 | 44,21 | 44,39 | -0,43% | 1.278,00 |
| 08.01.2026 | 43,87 | 44,59 | 43,36 | 44,58 | 1,76% | 1.888,00 |
| 07.01.2026 | 44,27 | 44,47 | 43,70 | 43,81 | 0,44% | 1.032,00 |
| 06.01.2026 | 43,49 | 43,95 | 43,46 | 43,62 | -0,21% | 582,00 |
| 05.01.2026 | 44,07 | 44,42 | 43,31 | 43,71 | -1,75% | 1.101,00 |
| 02.01.2026 | 44,41 | 45,00 | 44,27 | 44,49 | 1,07% | 6.109,00 |
| 30.12.2025 | 43,91 | 44,37 | 43,90 | 44,02 | -0,65% | 619,00 |
| 29.12.2025 | 43,87 | 44,48 | 43,87 | 44,31 | 1,16% | 466,00 |
| 23.12.2025 | 43,36 | 43,92 | 43,36 | 43,80 | 0,90% | 1.266,00 |
| 22.12.2025 | 43,66 | 43,70 | 43,00 | 43,41 | -1,00% | 1.685,00 |
| 19.12.2025 | 44,07 | 44,09 | 43,85 | 43,85 | -0,30% | 531,00 |
| 18.12.2025 | 44,15 | 44,44 | 43,86 | 43,98 | -0,09% | 2.783,00 |
| 17.12.2025 | 43,84 | 44,02 | 43,35 | 44,02 | 0,30% | 2.252,00 |
| 16.12.2025 | 44,03 | 44,08 | 43,39 | 43,89 | -0,16% | 2.105,00 |
| 15.12.2025 | 43,75 | 44,40 | 43,31 | 43,96 | 1,27% | 3.388,00 |
| 12.12.2025 | 43,04 | 43,60 | 43,04 | 43,41 | 1,19% | 1.691,00 |
| 11.12.2025 | 42,92 | 43,14 | 42,87 | 42,90 | -0,23% | 412,00 |
| 10.12.2025 | 43,02 | 43,38 | 42,90 | 43,00 | -0,60% | 778,00 |
| 09.12.2025 | 43,64 | 43,68 | 43,26 | 43,26 | -1,03% | 1.986,00 |
| 08.12.2025 | 44,05 | 44,12 | 43,53 | 43,71 | -0,18% | 989,00 |
| 05.12.2025 | 43,87 | 43,95 | 43,79 | 43,79 | -0,48% | 1.225,00 |
| 04.12.2025 | 43,88 | 44,68 | 43,88 | 44,00 | 0,00% | 1.463,00 |
| 03.12.2025 | 44,68 | 44,68 | 44,00 | 44,00 | -1,01% | 980,00 |
| 02.12.2025 | 44,74 | 45,48 | 44,45 | 44,45 | -1,27% | 901,00 |
| 01.12.2025 | 45,14 | 45,26 | 44,95 | 45,02 | -0,77% | 1.109,00 |
| 28.11.2025 | 45,25 | 45,41 | 44,93 | 45,37 | 0,40% | 3.058,00 |
| 27.11.2025 | 45,44 | 45,44 | 45,07 | 45,19 | 0,87% | 1.403,00 |
| 26.11.2025 | 45,19 | 45,70 | 44,80 | 44,80 | -0,04% | 3.073,00 |
| 25.11.2025 | 44,39 | 44,89 | 44,01 | 44,82 | 0,47% | 1.596,00 |
| 24.11.2025 | 44,96 | 44,96 | 44,38 | 44,61 | -0,65% | 663,00 |
| 21.11.2025 | 44,95 | 45,00 | 44,64 | 44,90 | 0,36% | 843,00 |
| 20.11.2025 | 44,70 | 45,12 | 44,50 | 44,74 | 0,13% | 832,00 |
| 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 |