35,620€
2,39%
Echtzeit-Aktienkurs Fortis
Bid:
Ask:
Aktienkurse zur Fortis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 35,29 | 35,79 | 35,20 | 35,76 | 1,40% | 1.468,00 |
| 17.04.2024 | 34,97 | 35,37 | 34,85 | 35,27 | 0,89% | 1.970,00 |
| 16.04.2024 | 35,29 | 35,68 | 34,66 | 34,96 | -0,99% | 6.060,00 |
| 15.04.2024 | 35,53 | 35,82 | 35,10 | 35,31 | -0,18% | 4.060,00 |
| 12.04.2024 | 35,35 | 36,20 | 35,24 | 35,37 | -0,06% | 4.190,00 |
| 11.04.2024 | 35,47 | 35,86 | 35,10 | 35,39 | -0,46% | 799,00 |
| 10.04.2024 | 36,00 | 36,22 | 35,34 | 35,56 | -1,56% | 1.530,00 |
| 09.04.2024 | 36,02 | 36,21 | 35,94 | 36,12 | 0,10% | - |
| 08.04.2024 | 35,78 | 36,09 | 35,77 | 36,09 | 0,77% | 750,00 |
| 05.04.2024 | 36,05 | 36,33 | 35,65 | 35,81 | -0,67% | 100,00 |
| 04.04.2024 | 36,25 | 36,47 | 35,87 | 36,05 | -0,65% | 12,00 |
| 03.04.2024 | 36,57 | 36,60 | 36,23 | 36,29 | -0,78% | 276,00 |
| 02.04.2024 | 36,45 | 36,81 | 36,39 | 36,57 | -0,30% | 400,00 |
| 28.03.2024 | 36,30 | 36,68 | 36,30 | 36,68 | 1,02% | 4.261,00 |
| 27.03.2024 | 35,94 | 36,41 | 35,93 | 36,31 | 0,89% | - |
| 26.03.2024 | 36,29 | 36,57 | 35,88 | 35,99 | -0,91% | - |
| 25.03.2024 | 36,57 | 36,88 | 36,22 | 36,32 | -0,71% | - |
| 22.03.2024 | 36,48 | 36,78 | 36,46 | 36,58 | 0,08% | - |
| 21.03.2024 | 36,50 | 36,68 | 36,31 | 36,55 | 0,63% | - |
| 20.03.2024 | 36,19 | 36,50 | 36,15 | 36,32 | 0,11% | - |
| 19.03.2024 | 36,33 | 36,58 | 36,12 | 36,28 | -0,47% | 268,00 |
| 18.03.2024 | 36,54 | 36,68 | 36,21 | 36,45 | 0,00% | 500,00 |
| 15.03.2024 | 36,18 | 36,61 | 36,09 | 36,45 | 0,89% | - |
| 14.03.2024 | 36,31 | 36,49 | 35,92 | 36,13 | -0,33% | - |
| 13.03.2024 | 36,37 | 36,50 | 36,12 | 36,25 | -0,38% | 400,00 |
| 12.03.2024 | 36,68 | 36,72 | 36,25 | 36,39 | -0,68% | - |
| 11.03.2024 | 36,64 | 36,78 | 36,49 | 36,64 | 0,05% | 30,00 |
| 08.03.2024 | 36,81 | 36,90 | 36,59 | 36,62 | -0,41% | - |
| 07.03.2024 | 36,21 | 36,81 | 36,03 | 36,77 | 1,66% | - |
| 06.03.2024 | 35,95 | 36,38 | 35,69 | 36,17 | 0,67% | - |
| 05.03.2024 | 35,84 | 36,25 | 35,77 | 35,93 | 0,06% | 2.360,00 |
| 04.03.2024 | 35,53 | 35,98 | 35,31 | 35,91 | 0,93% | 990,00 |
| 01.03.2024 | 35,74 | 35,91 | 35,38 | 35,58 | -0,42% | 771,00 |
| 29.02.2024 | 35,64 | 35,86 | 35,52 | 35,73 | 0,28% | 114,00 |
| 28.02.2024 | 35,69 | 35,80 | 35,58 | 35,63 | -0,14% | - |
| 27.02.2024 | 35,59 | 35,80 | 35,47 | 35,68 | 0,34% | - |
| 26.02.2024 | 36,35 | 36,54 | 35,50 | 35,56 | -2,25% | 690,00 |
| 23.02.2024 | 36,87 | 36,93 | 36,24 | 36,38 | -1,36% | - |
| 22.02.2024 | 36,87 | 37,07 | 36,44 | 36,88 | 0,19% | 100,00 |
| 21.02.2024 | 36,54 | 36,92 | 36,54 | 36,81 | 0,35% | 690,00 |
| 20.02.2024 | 36,09 | 37,10 | 36,04 | 36,68 | 1,38% | 460,00 |
| 19.02.2024 | 36,43 | 36,48 | 36,18 | 36,18 | -0,69% | - |
| 16.02.2024 | 36,30 | 36,55 | 36,22 | 36,43 | 0,41% | 430,00 |
| 15.02.2024 | 36,07 | 36,31 | 35,94 | 36,28 | 1,45% | - |
| 14.02.2024 | 35,95 | 36,46 | 35,76 | 35,76 | -0,45% | - |
| 13.02.2024 | 36,58 | 36,65 | 35,74 | 35,92 | -1,91% | - |
| 12.02.2024 | 36,19 | 36,68 | 36,05 | 36,62 | 1,16% | 40,00 |
| 09.02.2024 | 36,13 | 36,45 | 35,63 | 36,20 | 0,19% | - |
| 08.02.2024 | 36,38 | 36,60 | 36,04 | 36,13 | -1,07% | - |
| 07.02.2024 | 36,72 | 37,16 | 36,39 | 36,52 | -1,03% | - |
| 06.02.2024 | 36,82 | 37,04 | 36,57 | 36,90 | 0,46% | 310,00 |
| 05.02.2024 | 37,09 | 37,63 | 36,44 | 36,73 | -0,94% | 7.015,00 |
| 02.02.2024 | 37,19 | 37,47 | 36,47 | 37,08 | -0,35% | - |
| 01.02.2024 | 37,15 | 37,55 | 36,98 | 37,21 | 0,22% | 4.000,00 |
| 31.01.2024 | 37,15 | 37,50 | 37,05 | 37,13 | -0,11% | 200,00 |
| 30.01.2024 | 37,07 | 37,24 | 36,75 | 37,17 | 0,24% | - |
| 29.01.2024 | 36,61 | 37,13 | 36,61 | 37,08 | 1,34% | 3.600,00 |
| 26.01.2024 | 36,67 | 36,88 | 36,49 | 36,59 | -0,38% | 540,00 |
| 25.01.2024 | 36,26 | 36,80 | 36,20 | 36,73 | 1,32% | - |
| 24.01.2024 | 36,75 | 37,03 | 36,18 | 36,25 | -1,15% | 640,00 |
| 23.01.2024 | 36,87 | 37,14 | 36,66 | 36,67 | -0,70% | 848,00 |
| 22.01.2024 | 37,12 | 37,60 | 36,81 | 36,93 | -0,62% | 90,00 |
| 19.01.2024 | 36,71 | 37,30 | 36,66 | 37,16 | 1,20% | - |
| 18.01.2024 | 37,11 | 37,27 | 36,62 | 36,72 | -1,02% | 28,00 |
| 17.01.2024 | 37,60 | 37,75 | 36,95 | 37,10 | -1,62% | - |
| 16.01.2024 | 37,56 | 37,83 | 37,37 | 37,71 | 0,11% | 1.500,00 |
| 15.01.2024 | 37,49 | 37,73 | 37,38 | 37,67 | 0,45% | - |
| 12.01.2024 | 37,24 | 37,88 | 37,24 | 37,50 | 0,29% | - |
| 11.01.2024 | 38,14 | 38,15 | 37,14 | 37,39 | -1,81% | - |
| 10.01.2024 | 38,16 | 38,41 | 38,03 | 38,08 | -0,26% | - |
| 09.01.2024 | 38,31 | 38,57 | 38,13 | 38,18 | -0,34% | - |
| 08.01.2024 | 38,03 | 38,38 | 37,87 | 38,31 | 0,71% | - |
| 05.01.2024 | 37,72 | 38,38 | 37,70 | 38,04 | 0,58% | - |
| 04.01.2024 | 37,66 | 38,03 | 37,53 | 37,82 | 0,27% | - |
| 03.01.2024 | 37,47 | 37,84 | 37,43 | 37,72 | 0,61% | 600,00 |
| 02.01.2024 | 37,26 | 37,65 | 37,11 | 37,49 | 1,21% | 9.580,00 |
| 29.12.2023 | 37,05 | 37,08 | 36,83 | 37,04 | -0,03% | - |
| 28.12.2023 | 37,02 | 37,15 | 36,87 | 37,05 | 0,22% | 1.620,00 |
| 27.12.2023 | 37,06 | 37,15 | 36,81 | 36,97 | 0,08% | 300,00 |
| 22.12.2023 | 36,63 | 37,15 | 36,55 | 36,94 | 0,63% | 2.600,00 |
| 21.12.2023 | 36,62 | 36,90 | 36,55 | 36,71 | 0,14% | - |
| 20.12.2023 | 37,27 | 37,36 | 36,66 | 36,66 | -1,56% | - |
| 19.12.2023 | 37,11 | 37,38 | 36,96 | 37,24 | 0,87% | - |
| 18.12.2023 | 37,59 | 37,92 | 36,92 | 36,92 | -1,96% | 300,00 |
| 15.12.2023 | 37,77 | 38,64 | 37,50 | 37,66 | -0,11% | - |
| 14.12.2023 | 37,95 | 38,20 | 37,51 | 37,70 | -0,66% | 250,00 |
| 13.12.2023 | 36,92 | 37,95 | 36,67 | 37,95 | 2,87% | - |
| 12.12.2023 | 37,88 | 37,88 | 36,58 | 36,89 | -2,54% | 1.200,00 |
| 11.12.2023 | 37,81 | 37,96 | 37,45 | 37,85 | 0,66% | 120,00 |
| 08.12.2023 | 37,95 | 38,19 | 37,60 | 37,60 | -0,61% | - |
| 07.12.2023 | 38,04 | 38,24 | 37,82 | 37,83 | 0,88% | 2.450,00 |
| 06.12.2023 | 37,57 | 38,21 | 37,49 | 37,50 | 0,70% | - |
| 05.12.2023 | 37,38 | 37,78 | 37,24 | 37,24 | -0,75% | - |
| 04.12.2023 | 37,30 | 37,80 | 37,11 | 37,52 | 0,48% | 420,00 |
| 01.12.2023 | 36,91 | 37,40 | 36,80 | 37,34 | 1,38% | 6.020,00 |
| 30.11.2023 | 36,52 | 36,92 | 36,15 | 36,83 | 1,97% | 1.500,00 |
| 29.11.2023 | 37,09 | 37,21 | 36,12 | 36,12 | -2,46% | 28,00 |
| 28.11.2023 | 37,16 | 37,53 | 37,01 | 37,03 | -0,43% | - |
| 27.11.2023 | 37,25 | 37,51 | 37,13 | 37,19 | -0,43% | 1.080,00 |
| 24.11.2023 | 37,65 | 37,77 | 37,35 | 37,35 | -0,85% | - |