53,310$
-0,13%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 53,29 | 53,47 | 53,03 | 53,31 | -0,13% | 991.329,00 |
| 08.10.2026 | 53,13 | 53,50 | 52,73 | 53,38 | 0,68% | 840.632,00 |
| 07.10.2026 | 52,93 | 53,07 | 52,63 | 53,02 | 0,15% | 1.097.501,00 |
| 06.10.2026 | 52,85 | 53,16 | 52,64 | 52,94 | 0,70% | 767.286,00 |
| 05.10.2026 | 52,87 | 52,94 | 52,34 | 52,57 | -0,57% | 781.796,00 |
| 02.10.2026 | 52,99 | 53,33 | 52,51 | 52,87 | 0,25% | 914.292,00 |
| 01.10.2026 | 52,63 | 52,83 | 52,21 | 52,74 | -0,15% | 779.277,00 |
| 30.09.2026 | 53,31 | 53,31 | 52,73 | 52,82 | -0,45% | 784.174,00 |
| 29.09.2026 | 52,77 | 53,09 | 52,52 | 53,06 | -0,11% | 883.843,00 |
| 28.09.2026 | 53,25 | 53,26 | 52,66 | 53,12 | 0,06% | 910.126,00 |
| 25.09.2026 | 53,01 | 53,18 | 52,70 | 53,09 | 0,02% | 927.893,00 |
| 24.09.2026 | 53,41 | 53,45 | 52,92 | 53,08 | -0,41% | 792.367,00 |
| 23.09.2026 | 53,61 | 53,67 | 53,12 | 53,30 | -1,00% | 846.450,00 |
| 22.09.2026 | 53,69 | 54,19 | 53,55 | 53,84 | 0,43% | 654.661,00 |
| 21.09.2026 | 54,03 | 54,15 | 53,56 | 53,61 | -0,91% | 465.937,00 |
| 18.09.2026 | 54,06 | 54,24 | 53,80 | 54,10 | -0,70% | 642.014,00 |
| 17.09.2026 | 54,10 | 54,66 | 53,99 | 54,48 | 1,17% | 656.803,00 |
| 16.09.2026 | 53,80 | 54,12 | 53,62 | 53,85 | 0,65% | 707.973,00 |
| 15.09.2026 | 54,09 | 54,20 | 53,26 | 53,50 | -1,05% | 663.122,00 |
| 14.09.2026 | 54,59 | 54,59 | 53,62 | 54,07 | -0,55% | 698.270,00 |
| 11.09.2026 | 54,86 | 54,86 | 54,19 | 54,37 | -0,20% | 549.723,00 |
| 10.09.2026 | 55,28 | 55,40 | 54,39 | 54,48 | -1,16% | 653.196,00 |
| 09.09.2026 | 55,58 | 55,63 | 54,92 | 55,12 | -0,81% | 450.036,00 |
| 08.09.2026 | 55,26 | 55,95 | 55,25 | 55,57 | 0,56% | 517.226,00 |
| 04.09.2026 | 55,25 | 55,76 | 55,22 | 55,26 | -0,56% | 478.155,00 |
| 03.09.2026 | 55,31 | 55,73 | 55,16 | 55,57 | 0,94% | 624.428,00 |
| 02.09.2026 | 55,22 | 55,22 | 54,52 | 55,05 | 0,02% | 838.053,00 |
| 01.09.2026 | 55,14 | 55,53 | 54,57 | 55,04 | -0,25% | 886.872,00 |
| 31.08.2026 | 54,28 | 55,28 | 54,28 | 55,18 | 0,95% | 1.053.469,00 |
| 28.08.2026 | 54,98 | 55,04 | 54,34 | 54,66 | -0,35% | 835.631,00 |
| 27.08.2026 | 55,21 | 55,67 | 54,48 | 54,85 | -0,90% | 575.726,00 |
| 26.08.2026 | 55,13 | 55,39 | 54,81 | 55,35 | 0,51% | 588.509,00 |
| 25.08.2026 | 55,39 | 55,40 | 54,87 | 55,07 | -0,45% | 482.835,00 |
| 24.08.2026 | 55,14 | 55,34 | 54,67 | 55,32 | 0,77% | 730.540,00 |
| 21.08.2026 | 56,65 | 56,65 | 54,85 | 54,90 | -2,38% | 867.459,00 |
| 20.08.2026 | 56,20 | 56,78 | 56,10 | 56,24 | 0,02% | 570.091,00 |
| 19.08.2026 | 56,07 | 56,61 | 55,81 | 56,23 | -0,43% | 787.428,00 |
| 18.08.2026 | 56,87 | 57,04 | 56,47 | 56,47 | 0,05% | 685.726,00 |
| 17.08.2026 | 56,44 | 56,73 | 56,18 | 56,44 | -0,42% | 555.815,00 |
| 14.08.2026 | 56,16 | 56,71 | 56,16 | 56,68 | 0,62% | 592.006,00 |
| 13.08.2026 | 56,40 | 56,69 | 56,21 | 56,33 | 0,20% | 599.089,00 |
| 12.08.2026 | 55,98 | 56,46 | 55,98 | 56,22 | 0,27% | 856.824,00 |
| 11.08.2026 | 55,38 | 56,23 | 55,38 | 56,07 | 1,23% | 575.110,00 |
| 10.08.2026 | 55,88 | 55,96 | 55,10 | 55,39 | -1,27% | 763.475,00 |
| 07.08.2026 | 55,93 | 56,33 | 55,36 | 56,10 | 0,32% | 747.555,00 |
| 06.08.2026 | 56,86 | 56,97 | 55,56 | 55,92 | -0,67% | 565.986,00 |
| 05.08.2026 | 56,88 | 56,88 | 56,10 | 56,30 | -0,49% | 732.434,00 |
| 04.08.2026 | 56,51 | 57,09 | 56,29 | 56,58 | 0,09% | 915.797,00 |
| 03.08.2026 | 57,26 | 57,26 | 56,18 | 56,53 | -0,82% | 419.675,00 |
| 31.07.2026 | 57,09 | 57,86 | 56,90 | 57,00 | -0,82% | 941.706,00 |
| 30.07.2026 | 57,45 | 57,80 | 56,95 | 57,47 | -0,16% | 894.189,00 |
| 29.07.2026 | 58,31 | 58,51 | 57,42 | 57,56 | -1,34% | 755.610,00 |
| 28.07.2026 | 58,87 | 59,40 | 58,34 | 58,34 | 0,05% | 834.311,00 |
| 27.07.2026 | 58,77 | 58,88 | 58,15 | 58,31 | -0,90% | 592.458,00 |
| 24.07.2026 | 58,78 | 59,21 | 58,60 | 58,84 | 0,48% | 505.528,00 |
| 23.07.2026 | 58,14 | 58,77 | 58,10 | 58,56 | 0,38% | 475.709,00 |
| 22.07.2026 | 58,02 | 58,58 | 57,98 | 58,34 | 1,34% | 820.128,00 |
| 21.07.2026 | 57,87 | 58,23 | 57,35 | 57,57 | -1,25% | 514.624,00 |
| 20.07.2026 | 58,58 | 59,02 | 58,19 | 58,30 | -0,82% | 693.715,00 |
| 17.07.2026 | 58,67 | 59,08 | 58,24 | 58,78 | 0,19% | 1.371.054,00 |
| 16.07.2026 | 57,56 | 58,67 | 57,56 | 58,67 | 2,03% | 667.519,00 |
| 15.07.2026 | 57,54 | 58,14 | 57,38 | 57,50 | -0,38% | 630.795,00 |
| 14.07.2026 | 57,85 | 58,12 | 57,55 | 57,72 | 0,42% | 471.700,00 |
| 13.07.2026 | 57,32 | 57,90 | 57,32 | 57,48 | 0,14% | 347.088,00 |
| 10.07.2026 | 57,14 | 57,53 | 57,05 | 57,40 | 0,51% | 308.558,00 |
| 09.07.2026 | 57,52 | 57,68 | 57,08 | 57,11 | -0,99% | 407.468,00 |
| 08.07.2026 | 57,81 | 58,13 | 57,45 | 57,68 | 0,30% | 568.482,00 |
| 07.07.2026 | 57,42 | 58,14 | 57,24 | 57,51 | 1,07% | 843.131,00 |
| 06.07.2026 | 57,99 | 57,99 | 56,70 | 56,90 | -1,86% | 689.829,00 |
| 02.07.2026 | 57,06 | 57,98 | 56,81 | 57,98 | 2,35% | 540.829,00 |
| 01.07.2026 | 57,16 | 57,27 | 56,55 | 56,65 | -1,01% | 460.731,00 |
| 30.06.2026 | 57,51 | 57,69 | 57,01 | 57,23 | -0,93% | 581.212,00 |
| 29.06.2026 | 58,01 | 58,17 | 57,48 | 57,77 | -0,76% | 532.682,00 |
| 26.06.2026 | 58,00 | 58,24 | 57,75 | 58,21 | 0,78% | 595.497,00 |
| 25.06.2026 | 57,35 | 57,79 | 57,26 | 57,76 | 1,07% | 536.490,00 |
| 24.06.2026 | 56,92 | 57,26 | 56,41 | 57,15 | 0,79% | 664.979,00 |
| 23.06.2026 | 56,08 | 56,81 | 55,96 | 56,70 | 1,23% | 715.256,00 |
| 22.06.2026 | 56,56 | 56,65 | 55,80 | 56,01 | -0,14% | 724.566,00 |
| 18.06.2026 | 56,05 | 56,64 | 55,82 | 56,09 | -0,11% | 615.223,00 |
| 17.06.2026 | 56,31 | 57,14 | 55,98 | 56,15 | -1,70% | 721.424,00 |
| 16.06.2026 | 57,37 | 57,93 | 57,03 | 57,12 | -0,24% | 493.410,00 |
| 15.06.2026 | 56,70 | 57,40 | 56,31 | 57,26 | 0,62% | 565.981,00 |
| 12.06.2026 | 56,59 | 57,11 | 56,38 | 56,91 | 0,87% | 935.360,00 |
| 11.06.2026 | 56,76 | 56,91 | 56,25 | 56,42 | -0,11% | 753.894,00 |
| 10.06.2026 | 56,23 | 56,62 | 55,91 | 56,48 | 1,25% | 623.455,00 |
| 09.06.2026 | 55,39 | 56,25 | 54,93 | 55,78 | 1,27% | 535.316,00 |
| 08.06.2026 | 55,80 | 56,14 | 54,74 | 55,08 | -1,47% | 598.271,00 |
| 05.06.2026 | 55,33 | 56,10 | 55,09 | 55,90 | 1,21% | 1.516.162,00 |
| 04.06.2026 | 55,35 | 55,36 | 54,48 | 55,23 | 0,99% | 498.075,00 |
| 03.06.2026 | 54,20 | 55,51 | 54,20 | 54,69 | -0,11% | 647.590,00 |
| 02.06.2026 | 54,46 | 55,10 | 54,46 | 54,75 | 0,53% | 556.693,00 |
| 01.06.2026 | 54,96 | 55,16 | 54,39 | 54,46 | -1,57% | 658.844,00 |
| 29.05.2026 | 56,13 | 56,38 | 55,26 | 55,33 | -1,39% | 741.767,00 |
| 28.05.2026 | 56,76 | 56,97 | 56,02 | 56,11 | -1,25% | 768.055,00 |
| 27.05.2026 | 56,30 | 56,99 | 56,30 | 56,82 | 0,34% | 444.682,00 |
| 26.05.2026 | 56,55 | 56,98 | 56,26 | 56,63 | 0,27% | 579.592,00 |
| 22.05.2026 | 56,21 | 56,62 | 55,99 | 56,48 | 0,44% | 523.294,00 |
| 21.05.2026 | 55,88 | 56,45 | 55,80 | 56,23 | 0,63% | 390.121,00 |
| 20.05.2026 | 55,84 | 56,32 | 55,69 | 55,88 | 0,05% | 751.745,00 |
| 19.05.2026 | 55,18 | 56,10 | 54,91 | 55,85 | 1,38% | 687.376,00 |