Echtzeit-Aktienkurs Fortis
Bid:
Ask:
Aktienkurse zur Fortis Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 38,94 | 39,17 | 38,50 | 38,50 | -2,23% | - |
25.02.2021 | 39,40 | 39,40 | 39,37 | 39,38 | -0,09% | - |
24.02.2021 | 39,29 | 39,51 | 39,18 | 39,41 | -0,38% | - |
23.02.2021 | 39,76 | 39,77 | 39,48 | 39,56 | -0,44% | - |
22.02.2021 | 39,58 | 39,74 | 39,30 | 39,74 | -0,53% | - |
19.02.2021 | 40,32 | 40,39 | 39,88 | 39,95 | -1,73% | - |
18.02.2021 | 40,15 | 40,68 | 40,09 | 40,65 | 0,36% | - |
17.02.2021 | 40,51 | 40,51 | 40,50 | 40,51 | -0,38% | - |
16.02.2021 | 40,54 | 40,70 | 40,34 | 40,66 | 0,28% | - |
12.02.2021 | 40,28 | 40,60 | 40,26 | 40,55 | -0,44% | - |
11.02.2021 | 40,81 | 40,83 | 40,57 | 40,73 | -0,18% | - |
10.02.2021 | 40,78 | 40,90 | 0,00 | 40,80 | 0,27% | - |
09.02.2021 | 40,59 | 40,73 | 40,33 | 40,69 | 0,56% | - |
08.02.2021 | 40,47 | 40,77 | 40,46 | 40,47 | 0,15% | - |
05.02.2021 | 40,58 | 40,71 | 40,37 | 40,41 | -0,22% | - |
04.02.2021 | 40,49 | 40,50 | 40,49 | 40,50 | -0,25% | - |
03.02.2021 | 40,46 | 40,70 | 40,44 | 40,60 | -0,61% | - |
02.02.2021 | 40,78 | 41,01 | 40,74 | 40,85 | 1,16% | - |
01.02.2021 | 40,38 | 40,39 | 40,38 | 40,38 | -0,27% | - |
29.01.2021 | 40,56 | 40,61 | 39,98 | 40,49 | 0,32% | - |
28.01.2021 | 40,44 | 40,59 | 40,19 | 40,36 | 0,25% | - |
27.01.2021 | 40,78 | 40,89 | 40,21 | 40,26 | -2,51% | - |
26.01.2021 | 41,32 | 41,34 | 41,28 | 41,29 | 0,45% | - |
25.01.2021 | 41,27 | 41,33 | 40,96 | 41,11 | 0,37% | - |
22.01.2021 | 40,93 | 41,06 | 40,86 | 40,96 | -0,81% | - |
21.01.2021 | 41,28 | 41,29 | 41,28 | 41,29 | 0,11% | - |
20.01.2021 | 41,08 | 41,30 | 41,02 | 41,25 | 0,51% | - |
19.01.2021 | 41,06 | 41,40 | 41,01 | 41,04 | 0,33% | - |
15.01.2021 | 40,73 | 41,19 | 40,67 | 40,90 | -0,17% | - |
14.01.2021 | 40,63 | 41,04 | 40,63 | 40,97 | 1,35% | - |
13.01.2021 | 40,26 | 40,77 | 40,26 | 40,43 | 0,32% | - |
12.01.2021 | 40,29 | 40,30 | 40,29 | 40,30 | 0,96% | - |
11.01.2021 | 39,85 | 39,98 | 39,70 | 39,91 | -0,87% | - |
08.01.2021 | 40,26 | 40,49 | 40,13 | 40,26 | -0,06% | - |
07.01.2021 | 40,45 | 40,49 | 40,16 | 40,29 | -0,95% | - |
06.01.2021 | 40,68 | 41,27 | 0,00 | 40,67 | 0,62% | - |
05.01.2021 | 40,32 | 40,66 | 40,13 | 40,42 | -0,89% | - |
04.01.2021 | 40,78 | 40,79 | 40,78 | 40,79 | -0,09% | - |
31.12.2020 | 41,01 | 41,04 | 40,81 | 40,82 | -0,60% | - |
30.12.2020 | 41,09 | 41,21 | 40,96 | 41,07 | 0,12% | - |
29.12.2020 | 40,96 | 41,23 | 40,03 | 41,02 | 0,42% | - |
28.12.2020 | 40,86 | 40,87 | 40,85 | 40,85 | -0,33% | - |
24.12.2020 | 40,87 | 41,99 | 40,73 | 40,98 | 0,84% | - |
23.12.2020 | 40,74 | 40,95 | 40,50 | 40,64 | 0,59% | - |
22.12.2020 | 40,44 | 40,56 | 40,27 | 40,40 | -0,38% | - |
21.12.2020 | 40,22 | 40,62 | 40,16 | 40,56 | -1,82% | - |
18.12.2020 | 41,47 | 42,11 | 41,18 | 41,31 | -1,23% | - |
17.12.2020 | 41,86 | 41,98 | 41,74 | 41,82 | 0,34% | - |
16.12.2020 | 41,83 | 41,89 | 41,42 | 41,68 | -0,62% | - |
15.12.2020 | 41,65 | 42,15 | 40,85 | 41,94 | 0,65% | - |
14.12.2020 | 41,67 | 41,67 | 41,67 | 41,67 | -5,04% | - |
11.12.2020 | 41,50 | 50,69 | 41,42 | 43,88 | 5,91% | - |
10.12.2020 | 41,43 | 41,43 | 41,43 | 41,43 | 0,78% | - |
09.12.2020 | 40,90 | 41,13 | 40,78 | 41,11 | 0,46% | - |
08.12.2020 | 41,21 | 42,01 | 40,92 | 40,92 | -0,30% | - |
07.12.2020 | 40,90 | 41,15 | 40,82 | 41,05 | 0,29% | - |
04.12.2020 | 40,77 | 40,94 | 40,74 | 40,93 | 1,34% | - |
03.12.2020 | 40,23 | 40,61 | 40,17 | 40,39 | 0,46% | - |
02.12.2020 | 39,85 | 41,08 | 39,84 | 40,20 | -3,30% | - |
01.12.2020 | 40,17 | 54,12 | 40,04 | 41,57 | 3,16% | - |
30.11.2020 | 40,30 | 40,30 | 40,30 | 40,30 | 1,36% | - |
27.11.2020 | 40,71 | 40,80 | 39,76 | 39,76 | -4,18% | - |
25.11.2020 | 40,79 | 41,49 | 40,48 | 41,49 | 1,95% | - |
24.11.2020 | 40,67 | 40,94 | 40,67 | 40,70 | -0,13% | - |
23.11.2020 | 40,81 | 41,05 | 40,66 | 40,75 | -0,10% | - |
20.11.2020 | 40,74 | 40,92 | 40,66 | 40,79 | 0,30% | - |
19.11.2020 | 40,47 | 40,71 | 40,44 | 40,67 | -0,44% | - |
18.11.2020 | 41,01 | 41,07 | 40,81 | 40,85 | -0,60% | - |
17.11.2020 | 40,68 | 41,12 | 40,65 | 41,10 | 0,07% | - |
16.11.2020 | 41,32 | 41,44 | 40,87 | 41,07 | -0,74% | - |
13.11.2020 | 41,71 | 41,74 | 41,15 | 41,37 | -0,46% | - |
12.11.2020 | 41,87 | 41,98 | 41,37 | 41,56 | -1,33% | - |
11.11.2020 | 42,30 | 42,45 | 42,04 | 42,12 | 0,20% | - |
10.11.2020 | 42,11 | 42,43 | 41,95 | 42,04 | 0,73% | - |
09.11.2020 | 42,85 | 42,94 | 41,73 | 41,73 | -0,14% | - |
06.11.2020 | 41,63 | 42,24 | 41,54 | 41,79 | 1,35% | - |
05.11.2020 | 41,31 | 41,50 | 41,05 | 41,24 | 1,84% | - |
04.11.2020 | 40,49 | 40,50 | 40,49 | 40,49 | 1,04% | - |
03.11.2020 | 40,42 | 40,52 | 39,73 | 40,08 | 0,78% | - |
02.11.2020 | 0,00 | 40,12 | 0,00 | 39,77 | 1,00% | - |
30.10.2020 | 39,89 | 39,97 | 39,32 | 39,37 | -2,96% | - |
29.10.2020 | 40,05 | 40,62 | 39,95 | 40,57 | 1,43% | - |
28.10.2020 | 40,93 | 40,97 | 40,00 | 40,00 | -3,22% | - |
27.10.2020 | 41,33 | 41,33 | 41,33 | 41,33 | 0,41% | - |
26.10.2020 | 41,25 | 41,27 | 40,93 | 41,16 | -0,87% | - |
23.10.2020 | 0,00 | 41,69 | 0,00 | 41,52 | 0,04% | - |
22.10.2020 | 41,14 | 41,57 | 41,03 | 41,51 | 1,03% | - |
21.10.2020 | 40,96 | 41,17 | 40,76 | 41,08 | 0,62% | - |
20.10.2020 | 40,95 | 41,14 | 40,70 | 40,83 | -0,15% | - |
19.10.2020 | 0,00 | 41,44 | 0,00 | 40,89 | -1,18% | - |
16.10.2020 | 41,49 | 41,52 | 41,11 | 41,38 | 0,53% | - |
15.10.2020 | 40,88 | 41,29 | 40,66 | 41,16 | 0,21% | - |
14.10.2020 | 41,54 | 41,57 | 41,06 | 41,07 | -1,13% | - |
13.10.2020 | 41,64 | 41,68 | 41,35 | 41,54 | -0,29% | - |
12.10.2020 | 41,64 | 41,66 | 41,64 | 41,66 | -0,29% | - |
09.10.2020 | 42,23 | 42,38 | 41,69 | 41,78 | -0,82% | - |
08.10.2020 | 42,33 | 42,42 | 42,06 | 42,13 | 0,54% | - |
07.10.2020 | 41,74 | 42,06 | 41,63 | 41,90 | 0,79% | - |
06.10.2020 | 41,26 | 41,74 | 41,25 | 41,57 | -0,10% | - |
05.10.2020 | 41,61 | 41,62 | 41,61 | 41,61 | 0,81% | - |