38,385€
0,46%
Echtzeit-Aktienkurs Fortis Inc.
Bid:
Ask:
Aktienkurse zur Fortis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 38,18 | 38,39 | 38,01 | 38,39 | 0,46% | - |
| 09.05.2024 | 37,72 | 38,21 | 37,44 | 38,21 | 1,51% | 1.062,00 |
| 08.05.2024 | 37,21 | 37,81 | 37,21 | 37,64 | 1,02% | 6.403,00 |
| 07.05.2024 | 37,36 | 37,52 | 37,09 | 37,26 | 0,13% | 1.539,00 |
| 06.05.2024 | 37,23 | 38,10 | 36,81 | 37,21 | 0,24% | 7.912,00 |
| 03.05.2024 | 37,35 | 37,36 | 37,00 | 37,12 | -0,35% | 1.379,00 |
| 02.05.2024 | 37,13 | 37,67 | 36,87 | 37,25 | 0,87% | 5.072,00 |
| 30.04.2024 | 36,98 | 37,13 | 36,78 | 36,93 | 0,24% | 2.124,00 |
| 29.04.2024 | 36,61 | 36,85 | 36,55 | 36,84 | 0,93% | 1.853,00 |
| 26.04.2024 | 36,85 | 37,13 | 36,50 | 36,50 | -0,30% | 3.940,00 |
| 25.04.2024 | 36,67 | 36,75 | 36,17 | 36,61 | 0,27% | 3.183,00 |
| 24.04.2024 | 36,42 | 36,70 | 36,25 | 36,51 | -0,25% | 3.625,00 |
| 23.04.2024 | 36,89 | 36,94 | 36,45 | 36,60 | -0,14% | 5.365,00 |
| 22.04.2024 | 36,30 | 36,65 | 36,04 | 36,65 | 1,36% | 4.565,00 |
| 19.04.2024 | 35,79 | 36,45 | 35,75 | 36,16 | 1,37% | 4.965,00 |
| 18.04.2024 | 35,45 | 35,79 | 35,01 | 35,67 | 1,19% | 3.064,00 |
| 17.04.2024 | 35,11 | 35,80 | 34,81 | 35,25 | 0,43% | 6.366,00 |
| 16.04.2024 | 35,43 | 35,69 | 34,75 | 35,10 | -0,76% | 7.775,00 |
| 15.04.2024 | 35,79 | 36,02 | 35,19 | 35,37 | 0,06% | 19.225,00 |
| 12.04.2024 | 35,51 | 36,48 | 35,34 | 35,35 | 0,08% | 17.311,00 |
| 11.04.2024 | 35,70 | 36,06 | 35,19 | 35,32 | -0,87% | 7.378,00 |
| 10.04.2024 | 35,84 | 36,13 | 35,29 | 35,63 | -1,71% | 1.750,00 |
| 09.04.2024 | 36,11 | 36,25 | 36,00 | 36,25 | 0,81% | 939,00 |
| 08.04.2024 | 35,94 | 36,04 | 35,70 | 35,96 | 0,59% | 1.160,00 |
| 05.04.2024 | 35,91 | 36,49 | 35,66 | 35,75 | -0,61% | 1.714,00 |
| 04.04.2024 | 36,45 | 36,45 | 35,97 | 35,97 | -0,99% | 3.505,00 |
| 03.04.2024 | 36,69 | 36,73 | 36,33 | 36,33 | -0,60% | 1.427,00 |
| 02.04.2024 | 36,54 | 36,72 | 36,40 | 36,55 | 0,47% | 1.057,00 |
| 28.03.2024 | 36,28 | 36,68 | 36,28 | 36,38 | -0,11% | 5.253,00 |
| 27.03.2024 | 36,04 | 36,42 | 35,92 | 36,42 | 1,05% | 889,00 |
| 26.03.2024 | 36,34 | 36,54 | 35,94 | 36,04 | -0,55% | 3.509,00 |
| 25.03.2024 | 36,38 | 37,10 | 36,24 | 36,24 | -1,20% | 8.978,00 |
| 22.03.2024 | 36,56 | 36,80 | 36,46 | 36,68 | 0,05% | 1.294,00 |
| 21.03.2024 | 36,60 | 36,68 | 36,42 | 36,66 | 0,71% | 884,00 |
| 20.03.2024 | 36,22 | 36,46 | 36,16 | 36,40 | 0,33% | 1.600,00 |
| 19.03.2024 | 36,28 | 36,58 | 36,16 | 36,28 | -0,60% | 2.796,00 |
| 18.03.2024 | 36,58 | 36,58 | 36,42 | 36,50 | 0,55% | 1.123,00 |
| 15.03.2024 | 36,22 | 36,34 | 36,08 | 36,30 | 0,44% | 1.023,00 |
| 14.03.2024 | 36,38 | 36,52 | 36,00 | 36,14 | -0,82% | 2.454,00 |
| 13.03.2024 | 36,46 | 36,46 | 36,12 | 36,44 | -0,05% | 1.877,00 |
| 12.03.2024 | 36,74 | 36,74 | 36,36 | 36,46 | -0,49% | 866,00 |
| 11.03.2024 | 36,68 | 36,72 | 36,46 | 36,64 | -0,33% | 1.247,00 |
| 08.03.2024 | 36,64 | 36,96 | 36,56 | 36,76 | 0,05% | 525,00 |
| 07.03.2024 | 36,30 | 36,74 | 35,96 | 36,74 | 1,77% | 2.147,00 |
| 06.03.2024 | 36,08 | 36,10 | 35,58 | 36,10 | 0,06% | 2.571,00 |
| 05.03.2024 | 35,72 | 36,18 | 35,72 | 36,08 | 0,56% | 492,00 |
| 04.03.2024 | 35,68 | 35,88 | 35,24 | 35,88 | 0,79% | 2.984,00 |
| 01.03.2024 | 35,62 | 35,96 | 35,48 | 35,60 | -0,50% | 3.044,00 |
| 29.02.2024 | 35,52 | 35,80 | 35,52 | 35,78 | 0,17% | 835,00 |
| 28.02.2024 | 35,80 | 35,82 | 35,52 | 35,72 | 0,56% | 9.186,00 |
| 27.02.2024 | 35,66 | 35,74 | 35,52 | 35,52 | -0,11% | 2.853,00 |
| 26.02.2024 | 36,66 | 36,80 | 35,54 | 35,56 | -2,52% | 5.513,00 |
| 23.02.2024 | 36,98 | 37,00 | 36,48 | 36,48 | -1,19% | 2.461,00 |
| 22.02.2024 | 37,02 | 37,14 | 36,50 | 36,92 | 0,44% | 7.041,00 |
| 21.02.2024 | 36,80 | 36,90 | 36,62 | 36,76 | 0,49% | 1.700,00 |
| 20.02.2024 | 36,16 | 37,00 | 35,82 | 36,58 | 0,94% | 8.926,00 |
| 19.02.2024 | 36,14 | 36,58 | 36,12 | 36,24 | -0,38% | 5.059,00 |
| 16.02.2024 | 36,42 | 36,60 | 36,18 | 36,38 | 0,17% | 2.881,00 |
| 15.02.2024 | 36,20 | 36,40 | 35,20 | 36,32 | 0,17% | 4.469,00 |
| 14.02.2024 | 36,12 | 36,26 | 35,92 | 36,26 | 1,51% | 998,00 |
| 13.02.2024 | 36,68 | 36,68 | 35,72 | 35,72 | -2,14% | 3.892,00 |
| 12.02.2024 | 36,08 | 36,70 | 36,08 | 36,50 | 1,39% | 1.482,00 |
| 09.02.2024 | 36,26 | 36,54 | 35,64 | 36,00 | -0,94% | 4.190,00 |
| 08.02.2024 | 36,64 | 36,68 | 36,08 | 36,34 | -0,38% | 3.455,00 |
| 07.02.2024 | 36,98 | 37,10 | 36,48 | 36,48 | -1,25% | 1.602,00 |
| 06.02.2024 | 36,80 | 37,22 | 36,54 | 36,94 | 0,33% | 5.471,00 |
| 05.02.2024 | 37,14 | 37,18 | 36,50 | 36,82 | -0,32% | 1.804,00 |
| 02.02.2024 | 37,30 | 37,52 | 36,52 | 36,94 | -0,70% | 1.921,00 |
| 01.02.2024 | 37,30 | 37,48 | 37,08 | 37,20 | -0,32% | 1.160,00 |
| 31.01.2024 | 37,30 | 37,40 | 37,04 | 37,32 | 0,32% | 723,00 |
| 30.01.2024 | 37,24 | 37,24 | 36,82 | 37,20 | 0,54% | 820,00 |
| 29.01.2024 | 36,72 | 37,04 | 36,58 | 37,00 | 0,98% | 3.095,00 |
| 26.01.2024 | 36,86 | 36,96 | 36,52 | 36,64 | -0,43% | 2.111,00 |
| 25.01.2024 | 36,38 | 36,80 | 36,12 | 36,80 | 1,27% | 1.134,00 |
| 24.01.2024 | 36,86 | 37,50 | 36,34 | 36,34 | -1,03% | 10.514,00 |
| 23.01.2024 | 37,00 | 37,00 | 36,64 | 36,72 | -0,27% | 610,00 |
| 22.01.2024 | 37,30 | 37,98 | 36,74 | 36,82 | -0,91% | 5.662,00 |
| 19.01.2024 | 36,92 | 37,16 | 36,70 | 37,16 | 0,98% | 530,00 |
| 18.01.2024 | 37,26 | 37,30 | 36,60 | 36,80 | -1,02% | 3.069,00 |
| 17.01.2024 | 37,44 | 37,66 | 36,92 | 37,18 | -1,59% | 1.165,00 |
| 16.01.2024 | 37,68 | 37,78 | 37,52 | 37,78 | 0,21% | 1.507,00 |
| 15.01.2024 | 37,60 | 37,70 | 37,34 | 37,70 | 0,43% | 623,00 |
| 12.01.2024 | 37,30 | 37,62 | 37,28 | 37,54 | 0,21% | 1.754,00 |
| 11.01.2024 | 38,02 | 38,26 | 37,32 | 37,46 | -1,78% | 1.140,00 |
| 10.01.2024 | 38,30 | 38,42 | 38,14 | 38,14 | -0,16% | 1.321,00 |
| 09.01.2024 | 38,48 | 38,66 | 38,20 | 38,20 | -0,52% | 822,00 |
| 08.01.2024 | 38,08 | 38,40 | 37,80 | 38,40 | 0,68% | 1.059,00 |
| 05.01.2024 | 37,74 | 38,16 | 37,74 | 38,14 | 0,42% | 1.181,00 |
| 04.01.2024 | 37,86 | 38,06 | 37,68 | 37,98 | 0,53% | 1.854,00 |
| 03.01.2024 | 37,62 | 37,78 | 37,40 | 37,78 | 0,96% | 1.871,00 |
| 02.01.2024 | 37,34 | 37,62 | 37,12 | 37,42 | 1,24% | 2.737,00 |
| 29.12.2023 | 37,18 | 37,20 | 36,78 | 36,96 | -0,05% | 724,00 |
| 28.12.2023 | 36,88 | 37,26 | 36,84 | 36,98 | -0,22% | 1.278,00 |
| 27.12.2023 | 37,02 | 37,24 | 36,92 | 37,06 | 0,16% | 1.784,00 |
| 22.12.2023 | 36,76 | 37,12 | 36,46 | 37,00 | 0,76% | 1.207,00 |
| 21.12.2023 | 36,62 | 36,90 | 36,50 | 36,72 | -0,33% | 934,00 |
| 20.12.2023 | 37,14 | 37,46 | 36,84 | 36,84 | -0,70% | 2.085,00 |
| 19.12.2023 | 37,00 | 37,30 | 36,90 | 37,10 | -0,16% | 1.241,00 |
| 18.12.2023 | 37,84 | 38,04 | 37,00 | 37,16 | -1,43% | 5.051,00 |
| 15.12.2023 | 37,64 | 39,40 | 37,64 | 37,70 | -0,37% | 2.797,00 |