Fortis Inc

FTS
🏛️ 德国 →
42.85
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 37.18 37.20 36.78 36.96 0.0M
2023-12-28 36.88 37.26 36.84 36.98 0.0M
2023-12-27 37.02 37.24 36.92 37.06 0.0M
2023-12-22 36.76 37.12 36.46 37.00 0.0M
2023-12-21 36.62 36.90 36.50 36.72 0.0M
2023-12-20 37.14 37.46 36.84 36.84 0.0M
2023-12-19 37.00 37.30 36.90 37.10 0.0M
2023-12-18 37.84 38.04 37.00 37.16 0.0M
2023-12-15 37.64 39.40 37.64 37.70 0.0M
2023-12-14 37.94 38.14 37.78 37.84 0.0M
2023-12-13 36.80 37.70 36.76 37.70 0.0M
2023-12-12 37.72 37.74 36.68 36.92 0.0M
2023-12-11 37.98 37.98 37.52 37.74 0.0M
2023-12-08 38.00 38.26 37.58 37.66 0.0M
2023-12-07 38.16 38.38 37.90 37.92 0.0M
2023-12-06 37.72 37.96 37.64 37.90 0.0M
2023-12-05 37.70 37.74 37.60 37.60 0.0M
2023-12-04 37.70 37.84 37.46 37.64 0.0M
2023-12-01 37.04 37.30 36.84 37.20 0.0M
2023-11-30 36.46 36.88 36.46 36.88 0.0M
2023-11-29 37.24 37.32 36.60 36.60 0.0M
2023-11-28 37.14 37.34 37.10 37.10 0.0M
2023-11-27 37.18 37.40 37.18 37.40 0.0M
2023-11-24 37.72 37.78 37.52 37.52 0.0M
2023-11-23 37.92 37.92 37.34 37.62 0.0M
2023-11-22 37.68 37.80 37.68 37.80 0.0M
2023-11-21 37.56 37.78 37.38 37.78 0.0M
2023-11-20 37.50 37.74 37.32 37.32 0.0M
2023-11-17 37.80 38.04 37.56 37.56 0.0M
2023-11-16 37.94 38.00 37.66 38.00 0.0M
2023-11-15 38.04 38.26 37.84 38.16 0.0M
2023-11-14 37.74 37.90 37.64 37.90 0.0M
2023-11-13 37.88 38.06 37.62 37.66 0.0M
2023-11-10 38.38 38.42 37.70 37.92 0.0M
2023-11-09 37.66 38.44 37.66 38.44 0.0M
2023-11-08 37.72 37.74 37.58 37.74 0.0M
2023-11-07 38.50 38.54 37.98 38.10 0.0M
2023-11-06 39.10 39.24 38.64 38.64 0.0M
2023-11-03 39.14 39.32 38.86 38.86 0.0M
2023-11-02 38.08 39.00 38.08 38.94 0.0M
2023-11-01 37.50 38.36 37.50 38.08 0.0M
2023-10-31 37.72 37.88 37.46 37.46 0.0M
2023-10-30 37.80 38.02 37.74 37.78 0.0M
2023-10-27 38.22 38.32 37.50 37.62 0.0M
2023-10-26 37.16 38.24 37.16 38.24 0.0M
2023-10-25 37.44 37.58 37.20 37.30 0.0M
2023-10-24 37.06 37.36 36.98 37.36 0.0M
2023-10-23 37.04 37.04 36.38 36.90 0.0M
2023-10-20 37.02 37.78 36.96 36.96 0.0M
2023-10-19 37.40 37.74 37.24 37.26 0.0M
2023-10-18 37.70 38.02 37.40 37.40 0.0M
2023-10-17 38.52 38.54 37.74 37.74 0.0M
2023-10-16 38.02 38.54 38.02 38.46 0.0M
2023-10-13 38.20 38.50 37.94 38.24 0.0M
2023-10-12 38.34 38.72 38.20 38.26 0.0M
2023-10-11 37.74 38.36 37.62 38.36 0.0M
2023-10-10 37.56 37.70 37.50 37.68 0.0M
2023-10-09 36.96 37.60 36.76 37.60 0.0M
2023-10-06 36.98 37.00 36.50 36.90 0.0M
2023-10-05 36.08 36.92 36.06 36.38 0.0M
2023-10-04 35.36 36.00 35.12 36.00 0.0M
2023-10-03 35.42 35.44 34.88 34.88 0.0M
2023-10-02 36.10 36.14 34.72 35.16 0.0M
2023-09-29 36.48 36.70 35.98 35.98 0.0M
2023-09-28 36.14 36.50 36.06 36.42 0.0M
2023-09-27 37.18 37.26 36.42 36.42 0.0M
2023-09-26 37.92 37.92 37.74 37.74 0.0M
2023-09-25 38.06 38.20 37.82 37.84 0.0M
2023-09-22 37.98 38.06 37.64 37.72 0.0M
2023-09-21 38.24 38.50 38.00 38.00 0.0M
2023-09-20 38.44 39.00 38.20 38.32 0.0M
2023-09-19 39.40 39.52 38.32 38.32 0.0M
2023-09-18 39.04 39.32 38.90 39.00 0.0M
2023-09-15 38.96 39.10 38.70 39.04 0.0M
2023-09-14 37.82 39.00 37.82 38.96 0.0M
2023-09-13 37.40 37.78 37.20 37.78 0.0M
2023-09-12 37.08 37.30 36.80 37.30 0.0M
2023-09-11 36.74 36.96 36.60 36.96 0.0M
2023-09-08 36.64 36.64 36.16 36.34 0.0M
2023-09-07 35.98 36.56 35.98 36.56 0.0M
2023-09-06 36.32 36.34 36.00 36.00 0.0M
2023-09-05 36.40 36.46 36.08 36.22 0.0M
2023-09-04 36.56 36.56 36.36 36.48 0.0M
2023-09-01 36.28 36.78 36.04 36.36 0.0M
2023-08-31 36.28 36.58 36.04 36.04 0.0M
2023-08-30 36.52 36.56 35.90 36.32 0.0M
2023-08-29 36.44 36.44 36.16 36.40 0.0M
2023-08-28 36.74 37.20 36.42 36.42 0.0M
2023-08-25 36.40 36.62 36.30 36.30 0.0M
2023-08-24 36.36 36.84 36.30 36.54 0.0M
2023-08-23 36.52 36.66 36.32 36.54 0.0M
2023-08-22 35.88 36.32 35.88 36.30 0.0M
2023-08-21 36.54 36.62 35.72 35.72 0.0M
2023-08-18 36.46 36.48 36.12 36.44 0.0M
2023-08-17 36.50 36.92 36.50 36.92 0.0M
2023-08-16 36.30 36.82 36.30 36.52 0.0M
2023-08-15 37.06 37.06 36.30 36.34 0.0M
2023-08-14 37.12 37.36 36.88 36.88 0.0M
2023-08-11 37.00 37.00 36.68 36.88 0.0M
2023-08-10 37.14 37.18 36.90 37.10 0.0M
2023-08-09 36.76 36.96 36.76 36.96 0.0M
2023-08-08 36.00 36.68 36.00 36.68 0.0M
2023-08-07 36.68 36.84 36.08 36.30 0.0M
2023-08-04 36.54 36.60 36.26 36.60 0.0M
2023-08-03 37.86 38.10 36.36 36.36 0.0M
2023-08-02 38.04 38.42 37.74 37.90 0.0M
2023-08-01 38.82 38.84 38.02 38.02 0.0M
2023-07-31 38.54 38.78 38.24 38.78 0.0M
2023-07-28 39.22 39.22 38.64 38.64 0.0M
2023-07-27 39.22 39.56 39.22 39.34 0.0M
2023-07-26 39.54 39.54 39.30 39.30 0.0M
2023-07-25 39.04 39.26 38.84 39.26 0.0M
2023-07-24 39.38 39.68 38.96 39.24 0.0M
2023-07-21 39.40 39.40 39.26 39.26 0.0M
2023-07-20 38.64 39.20 38.50 39.12 0.0M
2023-07-19 37.78 38.48 37.78 38.38 0.0M
2023-07-18 38.24 38.26 37.58 37.60 0.0M
2023-07-17 38.68 38.70 38.14 38.14 0.0M
2023-07-14 38.86 38.86 38.42 38.60 0.0M
2023-07-13 38.30 38.54 38.26 38.26 0.0M
2023-07-12 38.20 38.20 37.76 37.76 0.0M
2023-07-11 37.76 37.96 37.76 37.82 0.0M
2023-07-10 38.58 38.72 37.94 38.00 0.0M
2023-07-07 39.04 39.06 38.50 38.50 0.0M
2023-07-06 39.34 39.64 39.00 39.00 0.0M
2023-07-05 39.58 39.78 39.00 39.78 0.0M
2023-07-04 39.86 40.08 39.44 39.44 0.0M
2023-07-03 39.72 39.94 39.48 39.92 0.0M
2023-06-30 38.90 39.34 38.90 39.10 0.0M
2023-06-29 38.92 39.04 38.56 39.04 0.0M
2023-06-28 39.20 39.20 38.86 38.86 0.0M
2023-06-27 39.14 39.14 38.76 38.86 0.0M
2023-06-26 38.74 39.40 38.52 39.06 0.0M
2023-06-23 39.16 39.18 39.04 39.04 0.0M
2023-06-22 38.80 39.30 38.76 38.94 0.0M
2023-06-21 38.98 38.98 38.90 38.90 0.0M
2023-06-20 39.18 39.18 39.18 39.18 0.0M
2023-06-19 39.34 39.44 39.08 39.24 0.0M
2023-06-16 39.08 39.48 38.30 39.38 0.0M
2023-06-15 39.26 39.26 38.90 38.90 0.0M
2023-06-14 39.46 39.50 39.32 39.32 0.0M
2023-06-13 39.90 40.10 39.48 39.78 0.0M
2023-06-12 40.14 40.20 39.94 40.10 0.0M
2023-06-09 39.80 40.06 39.80 39.86 0.0M
2023-06-08 39.88 40.08 39.60 39.82 0.0M
2023-06-07 40.00 40.00 39.70 39.70 0.0M
2023-06-06 40.26 40.26 39.66 39.84 0.0M
2023-06-05 40.20 40.42 40.08 40.42 0.0M
2023-06-02 39.50 39.90 39.32 39.90 0.0M
2023-06-01 39.54 39.64 39.26 39.32 0.0M
2023-05-31 38.84 39.20 38.82 39.10 0.0M
2023-05-30 39.64 39.92 39.00 39.00 0.0M
2023-05-29 39.92 40.00 39.26 39.46 0.0M
2023-05-26 39.54 39.74 39.22 39.26 0.0M
2023-05-25 39.64 39.72 39.00 39.32 0.0M
2023-05-24 39.58 39.94 39.58 39.78 0.0M
2023-05-23 40.00 40.30 39.64 39.96 0.0M
2023-05-22 40.32 40.40 39.80 39.80 0.0M
2023-05-19 40.28 40.28 40.00 40.08 0.0M
2023-05-18 40.30 40.36 39.96 39.96 0.0M
2023-05-17 40.84 40.94 40.12 40.12 0.0M
2023-05-16 41.62 41.62 40.62 40.76 0.0M
2023-05-15 42.16 42.34 41.50 41.62 0.0M
2023-05-12 41.64 41.96 41.64 41.90 0.0M
2023-05-11 41.96 42.30 41.78 41.78 0.0M
2023-05-10 41.88 42.18 41.52 41.52 0.0M
2023-05-09 41.72 42.04 41.60 41.70 0.0M
2023-05-08 41.42 41.76 41.24 41.76 0.0M
2023-05-05 40.98 41.38 40.82 41.30 0.0M
2023-05-04 40.32 40.78 40.02 40.72 0.0M
2023-05-03 39.90 40.46 39.74 40.42 0.0M
2023-05-02 40.08 40.08 39.50 39.54 0.0M
2023-04-28 39.82 40.10 39.80 39.88 0.0M
2023-04-27 39.98 40.28 39.90 40.06 0.0M
2023-04-26 40.20 40.20 39.50 39.86 0.0M
2023-04-25 40.02 40.28 39.94 40.16 0.0M
2023-04-24 40.50 40.88 39.80 39.80 0.0M
2023-04-21 40.38 40.64 40.16 40.16 0.0M
2023-04-20 40.22 40.60 40.18 40.54 0.0M
2023-04-19 40.46 40.54 40.38 40.38 0.0M
2023-04-18 40.76 40.90 40.28 40.40 0.0M
2023-04-17 40.42 40.82 40.42 40.64 0.0M
2023-04-14 40.28 40.74 40.20 40.38 0.0M
2023-04-13 40.80 40.88 40.18 40.26 0.0M
2023-04-12 40.82 41.02 40.60 40.60 0.0M
2023-04-11 40.44 40.92 40.20 40.82 0.0M
2023-04-06 40.14 40.54 40.14 40.54 0.0M
2023-04-05 39.22 40.32 38.86 40.22 0.0M
2023-04-04 39.02 39.20 38.90 39.20 0.0M
2023-04-03 39.30 39.60 38.92 38.96 0.0M
2023-03-31 39.28 39.38 39.06 39.20 0.0M
2023-03-30 39.05 39.16 38.88 39.16 0.0M
2023-03-29 38.81 38.99 38.66 38.67 0.0M
2023-03-28 38.68 38.72 38.45 38.61 0.0M
2023-03-27 37.97 38.48 37.97 38.44 0.0M
2023-03-24 36.57 37.95 36.57 37.95 0.0M
2023-03-23 37.20 37.35 36.75 36.75 0.0M
2023-03-22 37.91 38.04 37.20 37.20 0.0M
2023-03-21 39.33 39.40 37.76 37.76 0.0M
2023-03-20 39.00 39.41 38.50 39.30 0.0M
2023-03-17 39.28 39.28 38.85 39.00 0.0M
2023-03-16 38.92 39.35 38.68 39.35 0.0M
2023-03-15 37.66 39.00 37.65 38.91 0.0M
2023-03-14 37.34 37.80 37.26 37.43 0.0M
2023-03-13 36.58 37.39 36.14 37.39 0.0M
2023-03-10 36.51 36.90 36.02 36.28 0.0M
2023-03-09 37.29 37.42 36.76 36.76 0.0M
2023-03-08 37.35 37.57 36.86 37.02 0.0M
2023-03-07 37.61 37.70 37.06 37.06 0.0M
2023-03-06 37.98 38.13 37.36 37.44 0.0M
2023-03-03 37.32 37.84 37.29 37.81 0.0M
2023-03-02 37.00 37.28 36.74 37.28 0.0M
2023-03-01 37.56 37.62 36.57 36.94 0.0M
2023-02-28 37.68 37.99 37.34 37.50 0.0M
2023-02-27 38.45 38.88 38.19 38.19 0.0M
2023-02-24 38.01 38.38 37.80 37.83 0.0M
2023-02-23 38.70 38.70 38.18 38.18 0.0M
2023-02-22 38.61 38.89 38.51 38.69 0.0M
2023-02-21 38.61 38.91 38.38 38.54 0.0M
2023-02-20 38.69 38.84 38.53 38.82 0.0M
2023-02-17 38.23 38.65 38.01 38.65 0.0M
2023-02-16 38.66 38.70 38.00 38.19 0.0M
2023-02-15 38.48 38.60 38.34 38.34 0.0M
2023-02-14 39.00 39.13 38.35 38.64 0.0M
2023-02-13 39.25 39.60 38.75 38.99 0.0M
2023-02-10 37.01 39.00 37.01 39.00 0.0M
2023-02-09 37.78 38.05 37.10 37.11 0.0M
2023-02-08 38.06 38.34 37.34 37.59 0.0M
2023-02-07 38.73 38.80 37.92 37.92 0.0M
2023-02-06 38.19 38.53 38.19 38.43 0.0M
2023-02-03 38.36 38.36 37.55 38.04 0.0M
2023-02-02 37.96 38.50 37.77 38.18 0.0M
2023-02-01 37.80 37.82 37.37 37.53 0.0M
2023-01-31 37.69 37.88 37.55 37.85 0.0M
2023-01-30 38.01 38.06 37.59 37.72 0.0M
2023-01-27 37.99 38.60 37.78 37.78 0.0M
2023-01-26 37.93 38.55 37.93 38.06 0.0M
2023-01-25 38.09 38.38 38.00 38.13 0.0M
2023-01-24 38.36 38.60 38.05 38.15 0.0M
2023-01-23 38.70 38.82 38.21 38.21 0.0M
2023-01-20 38.63 38.98 38.20 38.53 0.0M
2023-01-19 38.35 38.64 38.03 38.43 0.0M
2023-01-18 39.07 39.07 38.50 38.56 0.0M
2023-01-17 38.60 39.00 38.48 38.97 0.0M
2023-01-16 38.95 39.06 38.50 38.69 0.0M
2023-01-13 38.51 38.73 38.27 38.72 0.0M
2023-01-12 38.61 39.04 38.50 38.50 0.0M
2023-01-11 38.53 39.25 38.26 38.76 0.0M
2023-01-10 38.43 38.74 38.00 38.15 0.0M
2023-01-09 38.84 39.02 38.23 38.32 0.0M
2023-01-06 38.10 38.70 37.83 38.70 0.0M
2023-01-05 38.39 38.78 38.30 38.30 0.0M
2023-01-04 38.52 38.75 38.50 38.75 0.0M
2023-01-03 38.25 38.25 37.45 38.20 0.0M
2023-01-02 37.88 38.34 37.75 38.34 0.0M