38,125€
1,88%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 37,80 | 38,65 | 37,80 | 38,65 | 3,29% | 252,00 |
| 09.05.2024 | 37,42 | 37,42 | 37,42 | 37,42 | -1,19% | - |
| 08.05.2024 | 37,10 | 37,87 | 37,10 | 37,87 | 2,24% | 650,00 |
| 07.05.2024 | 36,90 | 37,28 | 36,90 | 37,04 | -0,22% | 77,00 |
| 06.05.2024 | 37,00 | 37,12 | 37,00 | 37,12 | -0,78% | 250,00 |
| 03.05.2024 | 37,15 | 37,41 | 37,15 | 37,41 | -0,05% | 545,00 |
| 02.05.2024 | 36,96 | 37,43 | 36,96 | 37,43 | 1,91% | 1.300,00 |
| 30.04.2024 | 36,73 | 36,98 | 36,73 | 36,73 | 0,63% | 80,00 |
| 29.04.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -0,87% | - |
| 26.04.2024 | 36,60 | 36,82 | 36,60 | 36,82 | 1,54% | 500,00 |
| 25.04.2024 | 36,41 | 36,82 | 36,07 | 36,26 | -1,09% | 1.090,00 |
| 24.04.2024 | 36,45 | 36,84 | 36,26 | 36,66 | -0,11% | 350,00 |
| 23.04.2024 | 36,65 | 36,91 | 36,40 | 36,70 | 0,08% | 552,00 |
| 22.04.2024 | 36,80 | 36,80 | 36,21 | 36,67 | 1,30% | 720,00 |
| 19.04.2024 | 35,10 | 36,34 | 35,10 | 36,20 | 2,06% | 1.233,00 |
| 18.04.2024 | 35,66 | 36,03 | 35,47 | 35,47 | 1,31% | 672,00 |
| 17.04.2024 | 35,02 | 35,37 | 34,80 | 35,01 | -0,82% | 520,00 |
| 16.04.2024 | 35,19 | 35,60 | 34,62 | 35,30 | 0,00% | 1.580,00 |
| 15.04.2024 | 36,70 | 36,70 | 35,25 | 35,30 | -0,40% | 5.170,00 |
| 12.04.2024 | 35,59 | 35,90 | 35,44 | 35,44 | 0,25% | 917,00 |
| 11.04.2024 | 35,49 | 36,04 | 35,32 | 35,35 | -0,39% | 1.550,00 |
| 10.04.2024 | 35,99 | 35,99 | 35,49 | 35,49 | -1,14% | 50,00 |
| 09.04.2024 | 35,98 | 35,98 | 35,90 | 35,90 | 0,20% | - |
| 08.04.2024 | 36,20 | 36,20 | 35,83 | 35,83 | -0,08% | 70,00 |
| 05.04.2024 | 35,86 | 35,86 | 35,86 | 35,86 | -1,75% | - |
| 04.04.2024 | 36,26 | 36,50 | 36,26 | 36,50 | 0,77% | 400,00 |
| 03.04.2024 | 36,40 | 36,75 | 36,22 | 36,22 | -0,60% | 25,00 |
| 02.04.2024 | 36,47 | 36,84 | 36,44 | 36,44 | -0,60% | 1.020,00 |
| 28.03.2024 | 36,32 | 36,76 | 36,22 | 36,66 | 1,44% | 478,00 |
| 27.03.2024 | 36,00 | 36,14 | 36,00 | 36,14 | 0,67% | - |
| 26.03.2024 | 36,04 | 36,30 | 35,90 | 35,90 | -1,10% | 350,00 |
| 25.03.2024 | 36,50 | 36,90 | 36,30 | 36,30 | -1,57% | 170,00 |
| 22.03.2024 | 36,70 | 36,88 | 36,68 | 36,88 | 1,43% | 430,00 |
| 21.03.2024 | 36,18 | 36,36 | 36,18 | 36,36 | 0,39% | 200,00 |
| 20.03.2024 | 36,14 | 36,22 | 36,14 | 36,22 | 0,06% | 480,00 |
| 19.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,60% | - |
| 18.03.2024 | 36,42 | 36,42 | 36,42 | 36,42 | -0,11% | - |
| 15.03.2024 | 36,14 | 36,46 | 36,14 | 36,46 | 1,00% | 1.680,00 |
| 14.03.2024 | 36,26 | 36,52 | 36,10 | 36,10 | -0,33% | 80,00 |
| 13.03.2024 | 36,34 | 36,56 | 36,22 | 36,22 | -0,39% | 75,00 |
| 12.03.2024 | 36,64 | 36,80 | 36,36 | 36,36 | -0,22% | 272,00 |
| 11.03.2024 | 36,52 | 36,52 | 36,44 | 36,44 | -0,71% | - |
| 08.03.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,99% | - |
| 07.03.2024 | 36,06 | 36,38 | 36,02 | 36,34 | 0,50% | 772,00 |
| 06.03.2024 | 35,84 | 36,16 | 35,84 | 36,16 | 0,00% | - |
| 05.03.2024 | 35,76 | 36,16 | 35,76 | 36,16 | 2,67% | 70,00 |
| 04.03.2024 | 35,68 | 35,70 | 35,06 | 35,22 | -1,18% | 3.815,00 |
| 01.03.2024 | 35,64 | 35,64 | 35,64 | 35,64 | -0,22% | - |
| 29.02.2024 | 35,54 | 35,72 | 35,44 | 35,72 | 0,68% | 95,00 |
| 28.02.2024 | 35,74 | 35,74 | 35,48 | 35,48 | 0,28% | - |
| 27.02.2024 | 35,54 | 35,78 | 35,38 | 35,38 | -1,23% | 1.708,00 |
| 26.02.2024 | 36,26 | 36,26 | 35,58 | 35,82 | -2,72% | 200,00 |
| 23.02.2024 | 36,80 | 36,82 | 36,78 | 36,82 | -0,32% | 365,00 |
| 22.02.2024 | 36,76 | 36,94 | 36,62 | 36,94 | 0,00% | 942,00 |
| 21.02.2024 | 36,62 | 36,96 | 36,62 | 36,94 | -0,11% | 400,00 |
| 20.02.2024 | 36,04 | 36,98 | 36,04 | 36,98 | 2,10% | 437,00 |
| 19.02.2024 | 36,36 | 36,36 | 36,22 | 36,22 | -0,82% | 180,00 |
| 16.02.2024 | 36,22 | 36,58 | 36,22 | 36,52 | 1,33% | 562,00 |
| 15.02.2024 | 36,04 | 36,04 | 36,04 | 36,04 | -0,93% | - |
| 14.02.2024 | 35,94 | 36,38 | 35,94 | 36,38 | 0,44% | 294,00 |
| 13.02.2024 | 36,64 | 36,64 | 36,22 | 36,22 | -0,66% | 130,00 |
| 12.02.2024 | 36,16 | 36,46 | 36,16 | 36,46 | 1,45% | 210,00 |
| 09.02.2024 | 36,04 | 36,40 | 35,94 | 35,94 | -0,17% | 40,00 |
| 08.02.2024 | 36,40 | 36,40 | 36,00 | 36,00 | -2,23% | 35,00 |
| 07.02.2024 | 36,74 | 36,82 | 36,74 | 36,82 | 0,00% | - |
| 06.02.2024 | 36,82 | 36,82 | 36,82 | 36,82 | -0,49% | - |
| 05.02.2024 | 36,92 | 37,00 | 36,92 | 37,00 | 1,20% | 50,00 |
| 02.02.2024 | 37,08 | 37,32 | 36,56 | 36,56 | -1,51% | 54,00 |
| 01.02.2024 | 37,16 | 37,16 | 37,12 | 37,12 | -0,96% | 150,00 |
| 31.01.2024 | 37,24 | 37,48 | 37,10 | 37,48 | 1,13% | 25,00 |
| 30.01.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 0,98% | - |
| 29.01.2024 | 36,60 | 36,82 | 36,50 | 36,70 | 0,00% | 860,00 |
| 26.01.2024 | 36,72 | 36,72 | 36,70 | 36,70 | 0,33% | 150,00 |
| 25.01.2024 | 36,24 | 36,58 | 36,24 | 36,58 | 0,99% | 85,00 |
| 24.01.2024 | 36,72 | 36,92 | 36,22 | 36,22 | -1,31% | 280,00 |
| 23.01.2024 | 36,78 | 36,78 | 36,70 | 36,70 | -1,18% | 150,00 |
| 22.01.2024 | 36,94 | 37,36 | 36,94 | 37,14 | 1,20% | 135,00 |
| 19.01.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,00% | - |
| 18.01.2024 | 36,98 | 37,32 | 36,70 | 36,70 | -0,27% | 200,00 |
| 17.01.2024 | 37,48 | 37,48 | 36,80 | 36,80 | -1,34% | 109,00 |
| 16.01.2024 | 37,42 | 37,42 | 37,30 | 37,30 | 0,05% | - |
| 15.01.2024 | 37,28 | 37,28 | 37,28 | 37,28 | -0,53% | - |
| 12.01.2024 | 37,36 | 37,82 | 37,36 | 37,48 | -0,85% | 2,00 |
| 11.01.2024 | 38,02 | 38,02 | 37,80 | 37,80 | -0,84% | 160,00 |
| 10.01.2024 | 38,08 | 38,12 | 38,08 | 38,12 | 0,05% | - |
| 09.01.2024 | 38,24 | 38,86 | 38,10 | 38,10 | 0,47% | 400,00 |
| 08.01.2024 | 37,90 | 38,24 | 37,90 | 37,92 | -0,21% | 152,00 |
| 05.01.2024 | 37,74 | 38,00 | 37,74 | 38,00 | 0,96% | 25,00 |
| 04.01.2024 | 37,80 | 38,08 | 37,64 | 37,64 | 0,11% | 150,00 |
| 03.01.2024 | 37,44 | 37,60 | 37,44 | 37,60 | 1,24% | - |
| 02.01.2024 | 37,14 | 37,14 | 37,14 | 37,14 | 0,65% | - |
| 29.12.2023 | 36,88 | 37,22 | 36,88 | 36,90 | -0,27% | 202,00 |
| 28.12.2023 | 36,92 | 37,00 | 36,92 | 37,00 | -0,59% | 14,00 |
| 27.12.2023 | 37,22 | 37,22 | 37,22 | 37,22 | 0,92% | 250,00 |
| 22.12.2023 | 36,54 | 36,88 | 36,54 | 36,88 | 0,99% | 220,00 |
| 21.12.2023 | 36,62 | 36,62 | 36,52 | 36,52 | -1,83% | 60,00 |
| 20.12.2023 | 37,10 | 37,48 | 37,10 | 37,20 | 0,54% | 1.490,00 |
| 19.12.2023 | 37,00 | 37,00 | 37,00 | 37,00 | -0,91% | - |
| 18.12.2023 | 37,54 | 37,54 | 37,34 | 37,34 | -0,85% | 31,00 |
| 15.12.2023 | 37,66 | 37,66 | 37,66 | 37,66 | -0,89% | - |