Fortis Inc

FTS
🏛️ Deutschland →
42.85
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 42.70 42.85 42.41 42.85 0.0M
2025-09-26 42.61 42.69 42.32 42.54 0.0M
2025-09-25 42.21 42.58 42.21 42.58 0.0M
2025-09-24 41.62 42.28 41.62 42.28 0.0M
2025-09-23 41.81 41.89 41.56 41.76 0.0M
2025-09-22 42.01 42.12 41.54 41.90 0.0M
2025-09-19 41.72 41.99 41.56 41.99 0.0M
2025-09-18 41.72 41.72 41.41 41.42 0.0M
2025-09-17 41.14 41.71 41.14 41.40 0.0M
2025-09-16 41.81 42.04 41.42 41.42 0.0M
2025-09-15 41.92 42.26 41.90 42.13 0.0M
2025-09-12 42.00 42.08 41.94 42.07 0.0M
2025-09-11 42.06 42.06 41.65 41.88 0.0M
2025-09-10 41.68 41.97 41.68 41.78 0.0M
2025-09-09 41.52 41.99 41.49 41.99 0.0M
2025-09-08 42.80 42.80 41.50 41.64 0.0M
2025-09-05 42.54 42.84 42.02 42.13 0.0M
2025-09-04 42.49 42.60 42.08 42.60 0.0M
2025-09-03 42.56 42.64 42.24 42.47 0.0M
2025-09-02 42.70 42.75 42.28 42.51 0.0M
2025-09-01 42.59 42.62 42.27 42.43 0.0M
2025-08-29 42.51 42.70 42.14 42.70 0.0M
2025-08-28 42.93 43.26 42.43 42.43 0.0M
2025-08-27 42.69 43.13 42.59 42.74 0.0M
2025-08-26 43.37 43.37 43.06 43.37 0.0M
2025-08-25 43.06 43.40 43.06 43.12 0.0M
2025-08-22 44.02 44.02 43.10 43.19 0.0M
2025-08-21 43.43 43.78 43.43 43.78 0.0M
2025-08-20 42.92 43.06 42.61 42.76 0.0M
2025-08-19 42.90 43.10 42.90 42.99 0.0M
2025-08-18 43.55 43.69 43.16 43.54 0.0M
2025-08-15 43.87 43.87 43.36 43.39 0.0M
2025-08-14 43.34 43.68 43.34 43.68 0.0M
2025-08-13 43.16 43.16 43.16 43.16 0.0M
2025-08-12 43.80 43.80 43.11 43.11 0.0M
2025-08-11 43.79 43.92 43.58 43.72 0.0M
2025-08-08 43.79 43.79 43.62 43.64 0.0M
2025-08-07 43.08 43.66 43.05 43.45 0.0M
2025-08-06 43.52 43.70 43.15 43.35 0.0M
2025-08-05 43.51 43.96 43.41 43.96 0.0M
2025-08-04 43.03 43.49 43.03 43.49 0.0M
2025-08-01 42.77 43.66 42.48 43.40 0.0M
2025-07-31 42.75 43.05 42.62 42.67 0.0M
2025-07-30 42.42 43.18 42.39 42.92 0.0M
2025-07-29 42.01 42.41 41.58 42.20 0.0M
2025-07-28 42.21 42.47 41.71 41.79 0.0M
2025-07-25 41.82 42.24 41.81 41.90 0.0M
2025-07-24 41.55 41.70 41.19 41.70 0.0M
2025-07-23 41.69 42.10 41.50 41.50 0.0M
2025-07-22 41.00 41.91 40.91 41.82 0.0M
2025-07-21 40.86 41.23 40.43 41.19 0.0M
2025-07-18 40.71 40.79 40.50 40.70 0.0M
2025-07-17 40.69 40.69 40.20 40.65 0.0M
2025-07-16 40.33 40.78 40.33 40.46 0.0M
2025-07-15 40.31 40.72 40.31 40.68 0.0M
2025-07-14 40.48 40.56 40.43 40.43 0.0M
2025-07-11 40.32 40.32 40.22 40.22 0.0M
2025-07-10 40.14 40.44 40.10 40.44 0.0M
2025-07-09 39.79 40.12 39.79 40.09 0.0M
2025-07-08 40.13 40.30 39.84 39.95 0.0M
2025-07-07 40.21 40.58 40.15 40.19 0.0M
2025-07-04 40.22 40.22 40.00 40.15 0.0M
2025-07-03 40.26 40.40 40.10 40.40 0.0M
2025-07-02 40.56 40.83 39.89 40.08 0.0M
2025-07-01 40.69 40.96 40.53 40.60 0.0M
2025-06-30 41.00 41.00 40.21 40.21 0.0M
2025-06-27 40.46 40.46 40.32 40.32 0.0M
2025-06-26 40.10 40.30 40.10 40.15 0.0M
2025-06-25 40.97 41.03 40.19 40.19 0.0M
2025-06-24 41.47 41.47 40.75 40.90 0.0M
2025-06-23 40.87 41.44 40.63 41.15 0.0M
2025-06-20 41.07 41.11 40.45 40.57 0.0M
2025-06-19 41.05 41.29 41.05 41.29 0.0M
2025-06-18 41.41 41.41 41.11 41.22 0.0M
2025-06-17 41.24 41.41 41.00 41.41 0.0M
2025-06-16 41.84 41.96 41.54 41.54 0.0M
2025-06-13 41.29 41.79 41.00 41.79 0.0M
2025-06-12 41.23 41.43 41.10 41.23 0.0M
2025-06-11 41.33 41.34 41.09 41.09 0.0M
2025-06-10 41.15 41.66 41.15 41.48 0.0M
2025-06-09 41.69 41.70 41.27 41.27 0.0M
2025-06-06 42.30 42.30 41.70 41.70 0.0M
2025-06-05 42.10 42.11 41.99 42.08 0.0M
2025-06-04 42.76 42.77 42.25 42.46 0.0M
2025-06-03 42.65 42.81 42.37 42.40 0.0M
2025-06-02 43.08 43.08 42.50 42.50 0.0M
2025-05-30 42.39 42.86 42.39 42.86 0.0M
2025-05-29 42.77 42.77 42.18 42.18 0.0M
2025-05-28 42.94 43.07 42.37 42.37 0.0M
2025-05-27 42.39 43.02 42.39 42.99 0.0M
2025-05-26 42.95 42.95 42.42 42.61 0.0M
2025-05-23 42.49 42.51 42.13 42.51 0.0M
2025-05-22 42.67 42.73 42.30 42.47 0.0M
2025-05-21 42.37 42.64 42.06 42.64 0.0M
2025-05-20 42.29 42.70 42.02 42.54 0.0M
2025-05-19 41.71 42.21 41.41 41.88 0.0M
2025-05-16 42.35 43.06 41.62 42.25 0.0M
2025-05-15 41.23 42.00 41.23 42.00 0.0M
2025-05-14 41.57 41.76 41.12 41.71 0.0M
2025-05-13 41.91 42.12 41.79 41.79 0.0M
2025-05-12 43.19 43.79 41.96 42.14 0.0M
2025-05-09 42.98 43.30 42.44 42.55 0.0M
2025-05-08 44.32 44.37 43.56 43.66 0.0M
2025-05-07 43.37 45.50 43.01 43.88 0.0M
2025-05-06 42.79 43.54 42.73 43.36 0.0M
2025-05-05 42.95 43.13 42.41 43.01 0.0M
2025-05-02 43.29 43.38 42.79 42.84 0.0M
2025-04-30 43.05 43.70 42.60 43.70 0.0M
2025-04-29 42.35 42.79 42.35 42.70 0.0M
2025-04-28 42.42 42.88 42.42 42.50 0.0M
2025-04-25 42.41 43.00 42.22 42.70 0.0M
2025-04-24 42.69 42.71 42.33 42.71 0.0M
2025-04-23 43.30 43.46 42.60 42.60 0.0M
2025-04-22 41.92 42.65 41.64 42.65 0.0M
2025-04-17 41.96 42.42 41.74 42.42 0.0M
2025-04-16 41.92 42.14 41.64 42.14 0.0M
2025-04-15 42.08 42.16 41.49 42.10 0.0M
2025-04-14 41.06 41.50 41.06 41.50 0.0M
2025-04-11 40.56 41.26 39.75 41.26 0.0M
2025-04-10 40.74 40.89 40.07 40.52 0.0M
2025-04-09 39.81 40.20 38.50 40.07 0.0M
2025-04-08 41.68 42.47 40.32 40.32 0.0M
2025-04-07 41.02 41.82 40.55 41.82 0.0M
2025-04-04 42.61 43.29 41.26 42.22 0.0M
2025-04-03 41.78 43.16 40.00 42.87 0.0M
2025-04-02 42.55 42.75 42.50 42.75 0.0M
2025-04-01 41.96 42.94 41.88 42.91 0.0M
2025-03-31 41.97 42.51 41.55 42.23 0.0M
2025-03-28 41.36 42.02 41.15 41.91 0.0M
2025-03-27 41.39 41.52 41.25 41.52 0.0M
2025-03-26 41.30 41.67 41.08 41.65 0.0M
2025-03-25 41.54 41.68 40.00 41.20 0.0M
2025-03-24 41.77 41.92 41.52 41.52 0.0M
2025-03-21 41.73 41.73 41.47 41.61 0.0M
2025-03-20 41.91 41.91 41.35 41.66 0.0M
2025-03-19 41.56 41.77 41.31 41.77 0.0M
2025-03-18 41.30 41.52 41.22 41.24 0.0M
2025-03-17 41.23 41.55 41.21 41.52 0.0M
2025-03-14 41.58 41.69 41.31 41.62 0.0M
2025-03-13 40.92 41.59 40.92 41.16 0.0M
2025-03-12 40.90 41.26 40.30 40.98 0.0M
2025-03-11 41.52 41.52 40.43 40.86 0.0M
2025-03-10 40.96 41.73 40.65 41.58 0.0M
2025-03-07 40.57 41.30 40.45 41.30 0.0M
2025-03-06 41.12 41.12 40.25 40.52 0.0M
2025-03-05 41.55 41.78 40.60 41.06 0.0M
2025-03-04 42.02 42.15 41.57 41.57 0.0M
2025-03-03 42.52 42.54 42.00 42.19 0.0M
2025-02-28 41.62 42.34 41.59 42.34 0.0M
2025-02-27 41.77 42.11 41.77 41.81 0.0M
2025-02-26 42.22 42.22 41.68 41.68 0.0M
2025-02-25 42.12 42.25 41.78 42.11 0.0M
2025-02-24 42.60 42.60 41.89 41.93 0.0M
2025-02-21 41.61 42.05 41.49 41.95 0.0M
2025-02-20 42.00 42.31 41.74 41.82 0.0M
2025-02-19 41.60 41.96 41.58 41.96 0.0M
2025-02-18 42.64 42.64 41.08 41.70 0.0M
2025-02-17 42.95 43.21 42.67 42.99 0.0M
2025-02-14 42.50 43.31 41.87 43.12 0.0M
2025-02-13 42.00 42.75 42.00 42.50 0.0M
2025-02-12 42.22 42.53 42.08 42.44 0.0M
2025-02-11 42.54 42.54 42.14 42.22 0.0M
2025-02-10 42.01 42.59 41.85 42.59 0.0M
2025-02-07 42.10 42.17 41.85 41.90 0.0M
2025-02-06 42.15 42.30 41.85 41.88 0.0M
2025-02-05 41.30 41.99 41.27 41.99 0.0M
2025-02-04 41.52 41.59 41.10 41.47 0.0M
2025-02-03 41.09 42.00 40.47 41.65 0.0M
2025-01-31 41.37 41.37 41.20 41.20 0.0M
2025-01-30 40.85 41.30 40.50 41.30 0.0M
2025-01-29 41.07 41.19 40.75 40.83 0.0M
2025-01-28 41.09 41.71 41.00 41.05 0.0M
2025-01-27 40.30 41.34 39.77 41.25 0.0M
2025-01-24 40.49 40.49 40.48 40.48 0.0M
2025-01-23 40.26 40.60 39.90 40.46 0.0M
2025-01-22 40.63 40.96 40.43 40.43 0.0M
2025-01-21 40.50 41.05 40.39 40.85 0.0M
2025-01-20 40.93 41.15 40.64 40.78 0.0M
2025-01-17 40.71 41.10 40.47 41.02 0.0M
2025-01-16 39.90 40.06 39.83 40.06 0.0M
2025-01-15 39.47 39.84 39.47 39.78 0.0M
2025-01-14 39.76 39.76 39.40 39.40 0.0M
2025-01-13 39.96 40.25 39.80 39.84 0.0M
2025-01-10 40.68 40.75 39.87 39.87 0.0M
2025-01-09 40.53 40.87 40.47 40.70 0.0M
2025-01-08 40.61 40.63 40.30 40.61 0.0M
2025-01-07 39.65 40.49 39.65 40.39 0.0M
2025-01-06 40.54 40.54 39.98 40.05 0.0M
2025-01-03 40.16 40.57 40.16 40.57 0.0M
2025-01-02 40.10 40.53 39.95 40.33 0.0M