40,305€
0,64%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 40,23 | 40,43 | 39,63 | 40,04 | -0,02% | 2.298,00 |
| 20.12.2024 | 39,50 | 40,09 | 39,43 | 40,05 | 0,40% | 884,00 |
| 19.12.2024 | 39,52 | 40,04 | 39,37 | 39,89 | 0,20% | 1.714,00 |
| 18.12.2024 | 40,15 | 40,15 | 39,81 | 39,81 | -0,62% | 739,00 |
| 17.12.2024 | 40,00 | 40,07 | 39,74 | 40,06 | 0,23% | 976,00 |
| 16.12.2024 | 40,50 | 40,70 | 39,97 | 39,97 | -1,19% | 2.139,00 |
| 13.12.2024 | 40,61 | 40,63 | 40,30 | 40,45 | 0,55% | 545,00 |
| 12.12.2024 | 41,09 | 41,09 | 40,23 | 40,23 | -2,12% | 1.030,00 |
| 11.12.2024 | 41,57 | 41,69 | 41,04 | 41,10 | -0,94% | 2.728,00 |
| 10.12.2024 | 41,72 | 41,73 | 41,45 | 41,49 | -0,86% | 652,00 |
| 09.12.2024 | 42,01 | 42,33 | 41,85 | 41,85 | -0,59% | 2.441,00 |
| 06.12.2024 | 42,27 | 42,65 | 42,04 | 42,10 | -0,94% | 2.303,00 |
| 05.12.2024 | 42,68 | 42,68 | 42,17 | 42,50 | -0,12% | 1.122,00 |
| 04.12.2024 | 42,39 | 42,58 | 42,08 | 42,55 | 0,97% | 842,00 |
| 03.12.2024 | 42,55 | 43,00 | 42,14 | 42,14 | -1,36% | 3.066,00 |
| 02.12.2024 | 42,45 | 42,89 | 41,98 | 42,72 | 0,83% | 1.455,00 |
| 29.11.2024 | 42,37 | 42,44 | 42,33 | 42,37 | -0,26% | 242,00 |
| 28.11.2024 | 42,66 | 42,90 | 42,42 | 42,48 | -0,12% | 1.491,00 |
| 27.11.2024 | 42,52 | 42,53 | 42,16 | 42,53 | -0,30% | 276,00 |
| 26.11.2024 | 42,60 | 42,78 | 42,26 | 42,66 | -0,40% | 1.385,00 |
| 25.11.2024 | 43,33 | 43,58 | 42,78 | 42,83 | -1,25% | 1.705,00 |
| 22.11.2024 | 42,62 | 43,37 | 42,62 | 43,37 | 1,64% | 2.281,00 |
| 21.11.2024 | 42,64 | 42,77 | 42,08 | 42,67 | 0,64% | 586,00 |
| 20.11.2024 | 42,26 | 42,57 | 42,25 | 42,40 | 0,05% | 326,00 |
| 19.11.2024 | 41,62 | 42,38 | 41,40 | 42,38 | 1,56% | 774,00 |
| 18.11.2024 | 42,00 | 42,00 | 41,17 | 41,73 | 0,02% | 4.577,00 |
| 15.11.2024 | 42,02 | 42,07 | 41,66 | 41,72 | -1,18% | 662,00 |
| 14.11.2024 | 41,93 | 42,23 | 41,67 | 42,22 | 1,39% | 2.685,00 |
| 13.11.2024 | 41,45 | 41,75 | 41,45 | 41,64 | -0,14% | 1.375,00 |
| 12.11.2024 | 41,73 | 41,95 | 41,43 | 41,70 | -0,24% | 934,00 |
| 11.11.2024 | 41,40 | 41,85 | 41,36 | 41,80 | 1,28% | 1.386,00 |
| 08.11.2024 | 40,73 | 41,27 | 40,72 | 41,27 | 1,25% | 676,00 |
| 07.11.2024 | 40,81 | 40,83 | 40,44 | 40,76 | 0,89% | 939,00 |
| 06.11.2024 | 40,58 | 40,66 | 40,21 | 40,40 | 0,77% | 1.920,00 |
| 05.11.2024 | 39,34 | 40,29 | 38,92 | 40,09 | 2,79% | 750,00 |
| 04.11.2024 | 39,61 | 39,61 | 39,00 | 39,00 | -1,56% | 1.960,00 |
| 01.11.2024 | 39,84 | 39,95 | 39,49 | 39,62 | -0,70% | 826,00 |
| 31.10.2024 | 39,57 | 40,05 | 39,28 | 39,90 | 0,23% | 541,00 |
| 30.10.2024 | 40,07 | 40,21 | 39,42 | 39,81 | -0,47% | 1.590,00 |
| 29.10.2024 | 40,67 | 40,67 | 40,00 | 40,00 | -1,72% | 1.499,00 |
| 28.10.2024 | 40,76 | 41,35 | 40,56 | 40,70 | -0,88% | 2.108,00 |
| 25.10.2024 | 40,71 | 41,06 | 40,71 | 41,06 | 1,53% | 250,00 |
| 24.10.2024 | 41,46 | 41,78 | 40,44 | 40,44 | -2,48% | 944,00 |
| 23.10.2024 | 41,26 | 41,76 | 41,22 | 41,47 | 0,63% | 602,00 |
| 22.10.2024 | 41,47 | 41,47 | 41,02 | 41,21 | -0,60% | 1.372,00 |
| 21.10.2024 | 41,20 | 41,46 | 41,14 | 41,46 | 0,07% | 1.449,00 |
| 18.10.2024 | 41,17 | 41,59 | 41,17 | 41,43 | 0,78% | 727,00 |
| 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 |