38,160€
0,32%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 38,07 | 38,56 | 38,07 | 38,17 | 0,34% | - |
| 09.05.2024 | 37,60 | 38,15 | 37,53 | 38,04 | 1,22% | - |
| 08.05.2024 | 37,37 | 37,90 | 37,27 | 37,58 | 0,56% | 250,00 |
| 07.05.2024 | 37,24 | 37,49 | 37,05 | 37,37 | 0,40% | - |
| 06.05.2024 | 37,05 | 37,95 | 36,87 | 37,22 | 0,43% | 1.213,00 |
| 03.05.2024 | 37,08 | 37,37 | 36,95 | 37,06 | 0,00% | 92,00 |
| 02.05.2024 | 36,80 | 37,68 | 36,80 | 37,06 | 0,79% | - |
| 30.04.2024 | 36,91 | 37,05 | 36,65 | 36,77 | -0,30% | 10,00 |
| 29.04.2024 | 36,51 | 36,93 | 36,40 | 36,88 | 1,10% | - |
| 26.04.2024 | 36,68 | 37,03 | 36,43 | 36,48 | -0,44% | 135,00 |
| 25.04.2024 | 36,57 | 36,70 | 36,04 | 36,64 | 0,00% | - |
| 24.04.2024 | 36,50 | 36,70 | 36,18 | 36,64 | 0,33% | - |
| 23.04.2024 | 36,63 | 36,89 | 36,32 | 36,52 | -0,22% | 12,00 |
| 22.04.2024 | 36,10 | 36,75 | 35,88 | 36,60 | 1,30% | 200,00 |
| 19.04.2024 | 35,77 | 36,32 | 35,58 | 36,13 | 1,01% | - |
| 18.04.2024 | 35,27 | 35,80 | 35,19 | 35,77 | 1,30% | - |
| 17.04.2024 | 34,95 | 35,81 | 34,82 | 35,31 | 0,97% | - |
| 16.04.2024 | 35,39 | 35,67 | 34,66 | 34,97 | -0,96% | 471,00 |
| 15.04.2024 | 35,18 | 36,00 | 35,10 | 35,31 | -0,14% | 1.508,00 |
| 12.04.2024 | 35,95 | 36,46 | 35,23 | 35,36 | -0,11% | 287,00 |
| 11.04.2024 | 35,55 | 36,06 | 35,09 | 35,40 | -0,45% | 400,00 |
| 10.04.2024 | 36,14 | 36,18 | 35,32 | 35,56 | -1,55% | 20,00 |
| 09.04.2024 | 36,09 | 36,23 | 35,93 | 36,12 | 0,06% | - |
| 08.04.2024 | 35,82 | 36,10 | 35,75 | 36,10 | 0,81% | - |
| 05.04.2024 | 36,11 | 36,44 | 35,66 | 35,81 | -0,73% | 298,00 |
| 04.04.2024 | 36,29 | 36,46 | 35,85 | 36,08 | -0,59% | 56,00 |
| 03.04.2024 | 36,60 | 36,69 | 36,23 | 36,29 | -0,79% | 38,00 |
| 02.04.2024 | 36,67 | 36,70 | 36,43 | 36,58 | -0,16% | - |
| 28.03.2024 | 36,35 | 36,66 | 36,32 | 36,64 | 0,80% | - |
| 27.03.2024 | 35,98 | 36,40 | 35,92 | 36,35 | 1,03% | 130,00 |
| 26.03.2024 | 36,30 | 36,58 | 35,88 | 35,98 | -0,96% | - |
| 25.03.2024 | 36,40 | 36,99 | 36,27 | 36,33 | -0,68% | 20,00 |
| 22.03.2024 | 36,50 | 36,80 | 36,46 | 36,58 | 0,16% | - |
| 21.03.2024 | 36,34 | 36,69 | 36,28 | 36,52 | 0,55% | 10,00 |
| 20.03.2024 | 36,22 | 36,51 | 36,13 | 36,32 | 0,11% | - |
| 19.03.2024 | 36,44 | 36,59 | 36,22 | 36,28 | -0,33% | 40,00 |
| 18.03.2024 | 36,46 | 36,68 | 36,22 | 36,40 | -0,22% | - |
| 15.03.2024 | 36,22 | 36,61 | 36,11 | 36,48 | 0,83% | - |
| 14.03.2024 | 36,30 | 36,49 | 35,91 | 36,18 | -0,39% | 18,00 |
| 13.03.2024 | 36,38 | 36,51 | 36,11 | 36,32 | 0,11% | 50,00 |
| 12.03.2024 | 36,64 | 36,80 | 36,23 | 36,28 | -1,84% | - |
| 11.03.2024 | 36,62 | 36,96 | 36,47 | 36,96 | 0,52% | 20,00 |
| 08.03.2024 | 36,77 | 36,91 | 36,59 | 36,77 | 0,00% | - |
| 07.03.2024 | 36,20 | 36,81 | 36,01 | 36,77 | 1,57% | - |
| 06.03.2024 | 35,96 | 36,39 | 35,64 | 36,20 | 0,72% | - |
| 05.03.2024 | 35,94 | 36,25 | 35,77 | 35,94 | 0,06% | - |
| 04.03.2024 | 35,53 | 35,97 | 35,31 | 35,92 | 1,10% | 300,00 |
| 01.03.2024 | 35,65 | 35,93 | 35,38 | 35,53 | -0,39% | - |
| 29.02.2024 | 35,63 | 35,86 | 35,52 | 35,67 | 0,11% | - |
| 28.02.2024 | 35,73 | 35,79 | 35,52 | 35,63 | -0,17% | - |
| 27.02.2024 | 35,59 | 35,78 | 35,45 | 35,69 | 0,34% | 56,00 |
| 26.02.2024 | 36,34 | 36,85 | 35,49 | 35,57 | -2,23% | - |
| 23.02.2024 | 36,89 | 36,98 | 36,25 | 36,38 | -1,38% | 255,00 |
| 22.02.2024 | 36,81 | 37,08 | 36,43 | 36,89 | 0,22% | - |
| 21.02.2024 | 36,69 | 36,93 | 36,64 | 36,81 | 0,30% | - |
| 20.02.2024 | 36,14 | 37,01 | 35,82 | 36,70 | 1,55% | - |
| 19.02.2024 | 36,44 | 36,48 | 36,13 | 36,14 | -0,93% | - |
| 16.02.2024 | 36,31 | 36,51 | 36,20 | 36,48 | 0,52% | - |
| 15.02.2024 | 36,22 | 36,32 | 35,64 | 36,29 | 0,25% | 53,00 |
| 14.02.2024 | 35,94 | 36,23 | 35,78 | 36,20 | 0,78% | - |
| 13.02.2024 | 36,60 | 36,72 | 35,70 | 35,92 | -1,97% | - |
| 12.02.2024 | 36,30 | 36,71 | 36,04 | 36,64 | 1,16% | 475,00 |
| 09.02.2024 | 36,50 | 36,76 | 35,65 | 36,22 | 0,22% | 87,00 |
| 08.02.2024 | 36,54 | 36,68 | 36,06 | 36,14 | -0,93% | - |
| 07.02.2024 | 36,89 | 37,21 | 36,37 | 36,48 | -1,11% | 600,00 |
| 06.02.2024 | 36,73 | 37,05 | 36,57 | 36,89 | 0,44% | - |
| 05.02.2024 | 37,11 | 37,13 | 36,46 | 36,73 | -1,02% | 80,00 |
| 02.02.2024 | 37,23 | 37,52 | 36,45 | 37,11 | -0,27% | - |
| 01.02.2024 | 37,09 | 37,40 | 36,95 | 37,21 | 0,22% | 80,00 |
| 31.01.2024 | 37,24 | 37,50 | 37,07 | 37,13 | -0,16% | - |
| 30.01.2024 | 37,11 | 37,25 | 36,73 | 37,19 | 0,32% | - |
| 29.01.2024 | 36,58 | 37,12 | 36,58 | 37,07 | 1,01% | 50,00 |
| 26.01.2024 | 36,69 | 36,89 | 36,48 | 36,70 | 0,33% | - |
| 25.01.2024 | 36,06 | 36,80 | 36,06 | 36,58 | 0,88% | - |
| 24.01.2024 | 36,69 | 37,35 | 36,17 | 36,26 | -1,12% | - |
| 23.01.2024 | 36,91 | 37,14 | 36,65 | 36,67 | -0,70% | 50,00 |
| 22.01.2024 | 37,15 | 37,91 | 36,81 | 36,93 | -0,54% | - |
| 19.01.2024 | 36,69 | 37,31 | 36,55 | 37,13 | 1,09% | - |
| 18.01.2024 | 37,11 | 37,30 | 36,61 | 36,73 | -0,97% | - |
| 17.01.2024 | 37,70 | 37,76 | 36,93 | 37,09 | -1,67% | - |
| 16.01.2024 | 37,70 | 37,94 | 37,33 | 37,72 | 0,05% | - |
| 15.01.2024 | 37,51 | 37,73 | 37,40 | 37,70 | 0,48% | - |
| 12.01.2024 | 37,39 | 37,85 | 37,31 | 37,52 | 0,29% | 70,00 |
| 11.01.2024 | 38,08 | 38,19 | 37,15 | 37,41 | -1,76% | 900,00 |
| 10.01.2024 | 38,18 | 38,43 | 38,03 | 38,08 | -0,42% | - |
| 09.01.2024 | 38,37 | 38,60 | 38,16 | 38,24 | -0,16% | - |
| 08.01.2024 | 38,34 | 38,39 | 37,91 | 38,30 | 0,68% | - |
| 05.01.2024 | 37,84 | 38,37 | 37,66 | 38,04 | 0,63% | - |
| 04.01.2024 | 37,72 | 38,05 | 37,53 | 37,80 | 0,21% | - |
| 03.01.2024 | 37,58 | 37,83 | 37,45 | 37,72 | 0,53% | - |
| 02.01.2024 | 36,94 | 37,66 | 36,94 | 37,52 | 1,57% | - |
| 29.12.2023 | 37,08 | 37,08 | 36,86 | 36,94 | -0,40% | - |
| 28.12.2023 | 36,93 | 37,26 | 36,88 | 37,09 | 0,32% | - |
| 27.12.2023 | 36,93 | 37,19 | 36,79 | 36,97 | 0,05% | - |
| 22.12.2023 | 36,67 | 37,15 | 36,59 | 36,95 | 0,65% | - |
| 21.12.2023 | 36,62 | 36,90 | 36,57 | 36,71 | 0,11% | 90,00 |
| 20.12.2023 | 37,23 | 37,40 | 36,63 | 36,67 | -1,45% | - |
| 19.12.2023 | 37,11 | 37,37 | 36,91 | 37,21 | 0,22% | 85,00 |
| 18.12.2023 | 37,72 | 37,98 | 37,04 | 37,13 | -1,41% | - |
| 15.12.2023 | 37,68 | 39,40 | 37,49 | 37,66 | -0,11% | 1.200,00 |