Fortis Inc

FTS
🏛️ 독일 →
42.85
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 40.24 40.26 39.95 40.07 0.0M
2024-12-27 40.09 40.40 39.84 40.30 0.0M
2024-12-23 40.23 40.43 39.63 40.04 0.0M
2024-12-20 39.50 40.09 39.43 40.05 0.0M
2024-12-19 39.52 40.04 39.37 39.89 0.0M
2024-12-18 40.15 40.15 39.81 39.81 0.0M
2024-12-17 40.00 40.07 39.74 40.06 0.0M
2024-12-16 40.50 40.70 39.97 39.97 0.0M
2024-12-13 40.61 40.63 40.30 40.45 0.0M
2024-12-12 41.09 41.09 40.23 40.23 0.0M
2024-12-11 41.57 41.69 41.04 41.10 0.0M
2024-12-10 41.72 41.73 41.45 41.49 0.0M
2024-12-09 42.01 42.33 41.85 41.85 0.0M
2024-12-06 42.27 42.65 42.04 42.10 0.0M
2024-12-05 42.68 42.68 42.17 42.50 0.0M
2024-12-04 42.39 42.58 42.08 42.55 0.0M
2024-12-03 42.55 43.00 42.14 42.14 0.0M
2024-12-02 42.45 42.89 41.98 42.72 0.0M
2024-11-29 42.37 42.44 42.33 42.37 0.0M
2024-11-28 42.66 42.90 42.42 42.48 0.0M
2024-11-27 42.52 42.53 42.16 42.53 0.0M
2024-11-26 42.60 42.78 42.26 42.66 0.0M
2024-11-25 43.33 43.58 42.78 42.83 0.0M
2024-11-22 42.62 43.37 42.62 43.37 0.0M
2024-11-21 42.64 42.77 42.08 42.67 0.0M
2024-11-20 42.26 42.57 42.25 42.40 0.0M
2024-11-19 41.62 42.38 41.40 42.38 0.0M
2024-11-18 42.00 42.00 41.17 41.73 0.0M
2024-11-15 42.02 42.07 41.66 41.72 0.0M
2024-11-14 41.93 42.23 41.67 42.22 0.0M
2024-11-13 41.45 41.75 41.45 41.64 0.0M
2024-11-12 41.73 41.95 41.43 41.70 0.0M
2024-11-11 41.40 41.85 41.36 41.80 0.0M
2024-11-08 40.73 41.27 40.72 41.27 0.0M
2024-11-07 40.81 40.83 40.44 40.76 0.0M
2024-11-06 40.58 40.66 40.21 40.40 0.0M
2024-11-05 39.34 40.29 38.92 40.09 0.0M
2024-11-04 39.61 39.61 39.00 39.00 0.0M
2024-11-01 39.84 39.95 39.49 39.62 0.0M
2024-10-31 39.57 40.05 39.28 39.90 0.0M
2024-10-30 40.07 40.21 39.42 39.81 0.0M
2024-10-29 40.67 40.67 40.00 40.00 0.0M
2024-10-28 40.76 41.35 40.56 40.70 0.0M
2024-10-25 40.71 41.06 40.71 41.06 0.0M
2024-10-24 41.46 41.78 40.44 40.44 0.0M
2024-10-23 41.26 41.76 41.22 41.47 0.0M
2024-10-22 41.47 41.47 41.02 41.21 0.0M
2024-10-21 41.20 41.46 41.14 41.46 0.0M
2024-10-18 41.17 41.59 41.17 41.43 0.0M
2024-10-17 41.13 41.36 40.91 41.11 0.0M
2024-10-16 40.68 41.45 40.52 41.45 0.0M
2024-10-15 40.28 40.71 39.94 40.71 0.0M
2024-10-14 39.83 40.12 39.34 40.11 0.0M
2024-10-11 39.58 39.75 39.50 39.74 0.0M
2024-10-10 39.45 39.86 39.45 39.53 0.0M
2024-10-09 39.85 39.87 39.53 39.53 0.0M
2024-10-08 39.90 39.90 39.65 39.65 0.0M
2024-10-07 41.17 41.17 39.81 39.81 0.0M
2024-10-04 40.43 40.70 40.29 40.57 0.0M
2024-10-03 41.55 41.57 40.89 40.89 0.0M
2024-10-02 41.30 41.66 40.96 41.43 0.0M
2024-10-01 40.94 41.27 40.94 41.20 0.0M
2024-09-30 41.16 41.27 40.70 40.78 0.0M
2024-09-27 40.45 40.95 40.40 40.82 0.0M
2024-09-26 40.33 40.75 40.24 40.36 0.0M
2024-09-25 40.16 40.75 40.16 40.28 0.0M
2024-09-24 40.31 40.63 40.22 40.43 0.0M
2024-09-23 40.40 40.72 40.10 40.24 0.0M
2024-09-20 40.06 40.06 39.80 39.80 0.0M
2024-09-19 40.42 40.83 39.92 39.92 0.0M
2024-09-18 40.65 40.95 40.56 40.56 0.0M
2024-09-17 41.20 41.22 40.66 40.80 0.0M
2024-09-16 41.18 41.18 40.89 40.95 0.0M
2024-09-13 40.97 41.00 40.66 40.73 0.0M
2024-09-12 40.81 40.94 40.57 40.70 0.0M
2024-09-11 40.43 40.45 40.02 40.29 0.0M
2024-09-10 40.86 40.88 40.47 40.50 0.0M
2024-09-09 40.43 40.88 40.23 40.88 0.0M
2024-09-06 40.78 40.84 40.15 40.15 0.0M
2024-09-05 40.27 40.81 40.22 40.81 0.0M
2024-09-04 40.13 40.58 40.09 40.35 0.0M
2024-09-03 39.65 40.38 39.36 40.38 0.0M
2024-09-02 40.11 40.26 39.65 39.90 0.0M
2024-08-30 39.65 39.85 39.59 39.64 0.0M
2024-08-29 39.68 39.80 39.33 39.65 0.0M
2024-08-28 39.10 39.55 39.10 39.55 0.0M
2024-08-27 39.20 39.34 39.11 39.25 0.0M
2024-08-26 39.22 39.65 39.22 39.37 0.0M
2024-08-23 39.74 39.99 39.17 39.44 0.0M
2024-08-22 38.99 39.67 38.99 39.26 0.0M
2024-08-21 39.08 39.42 39.08 39.29 0.0M
2024-08-20 39.60 39.64 39.02 39.09 0.0M
2024-08-19 39.80 39.99 39.52 39.81 0.0M
2024-08-16 39.91 39.91 39.52 39.52 0.0M
2024-08-15 39.31 39.74 39.12 39.67 0.0M
2024-08-14 39.38 39.60 39.28 39.43 0.0M
2024-08-13 39.26 39.26 39.13 39.23 0.0M
2024-08-12 39.48 39.68 39.07 39.20 0.0M
2024-08-09 39.30 39.40 39.24 39.31 0.0M
2024-08-08 38.83 39.57 38.83 39.57 0.0M
2024-08-07 38.94 39.19 38.72 39.07 0.0M
2024-08-06 38.30 38.94 38.25 38.94 0.0M
2024-08-05 38.78 38.94 37.89 38.14 0.0M
2024-08-02 38.43 38.89 38.14 38.89 0.0M
2024-08-01 38.80 39.11 38.54 38.90 0.0M
2024-07-31 38.09 38.86 37.85 38.76 0.0M
2024-07-30 38.09 38.37 37.85 38.29 0.0M
2024-07-29 38.03 38.09 37.72 37.98 0.0M
2024-07-26 37.51 37.90 37.51 37.90 0.0M
2024-07-25 37.60 37.92 37.49 37.49 0.0M
2024-07-24 36.91 37.60 36.91 37.57 0.0M
2024-07-23 37.39 37.39 37.11 37.29 0.0M
2024-07-22 37.00 37.51 36.90 37.30 0.0M
2024-07-19 37.15 37.45 37.15 37.23 0.0M
2024-07-18 36.73 37.21 36.67 37.06 0.0M
2024-07-17 36.41 36.89 36.00 36.89 0.0M
2024-07-16 36.11 36.59 36.11 36.59 0.0M
2024-07-15 36.81 36.82 36.10 36.13 0.0M
2024-07-12 36.64 36.86 36.47 36.85 0.0M
2024-07-11 36.63 37.07 36.63 36.86 0.0M
2024-07-10 36.39 36.80 36.08 36.72 0.0M
2024-07-09 36.10 36.41 36.10 36.41 0.0M
2024-07-08 36.19 36.31 36.01 36.12 0.0M
2024-07-05 36.31 36.42 36.18 36.42 0.0M
2024-07-04 36.38 36.61 36.33 36.61 0.0M
2024-07-03 36.18 36.48 36.01 36.31 0.0M
2024-07-02 35.82 36.14 35.82 35.92 0.0M
2024-07-01 36.43 36.69 36.04 36.10 0.0M
2024-06-28 36.56 36.67 36.17 36.26 0.0M
2024-06-27 36.10 36.32 35.91 36.32 0.0M
2024-06-26 36.69 36.73 36.21 36.30 0.0M
2024-06-25 36.63 36.95 36.54 36.54 0.0M
2024-06-24 35.83 36.64 35.67 36.64 0.0M
2024-06-21 36.13 36.22 35.87 36.05 0.0M
2024-06-20 35.55 35.81 35.55 35.81 0.0M
2024-06-19 35.69 35.94 35.35 35.41 0.0M
2024-06-18 36.24 36.24 35.87 35.87 0.0M
2024-06-17 36.65 36.66 36.11 36.12 0.0M
2024-06-14 36.74 36.85 36.46 36.48 0.0M
2024-06-13 36.28 36.61 36.25 36.57 0.0M
2024-06-12 36.80 37.10 36.37 36.67 0.0M
2024-06-11 37.18 37.18 36.82 36.95 0.0M
2024-06-10 36.93 37.43 36.85 37.07 0.0M
2024-06-07 37.54 37.54 36.92 37.08 0.0M
2024-06-06 37.30 37.59 37.28 37.43 0.0M
2024-06-05 37.23 37.50 37.03 37.50 0.0M
2024-06-04 36.70 37.05 36.22 37.05 0.0M
2024-06-03 36.99 37.07 36.41 36.65 0.0M
2024-05-31 35.99 36.74 35.91 36.74 0.0M
2024-05-30 35.49 35.86 35.46 35.81 0.0M
2024-05-29 36.00 36.58 35.54 35.54 0.0M
2024-05-28 36.80 36.91 36.12 36.12 0.0M
2024-05-27 36.51 36.88 36.51 36.86 0.0M
2024-05-24 36.80 36.89 36.60 36.82 0.0M
2024-05-23 37.57 37.77 36.63 36.63 0.0M
2024-05-22 37.76 37.84 37.47 37.47 0.0M
2024-05-21 37.69 37.86 37.26 37.71 0.0M
2024-05-20 37.70 37.98 37.50 37.72 0.0M
2024-05-17 37.66 37.72 37.35 37.35 0.0M
2024-05-16 37.83 37.98 37.06 37.63 0.0M
2024-05-15 37.82 38.08 37.55 38.08 0.0M
2024-05-14 37.95 38.11 37.72 37.75 0.0M
2024-05-13 38.30 39.19 37.90 37.90 0.0M
2024-05-10 38.03 38.52 38.03 38.20 0.0M
2024-05-09 37.72 38.21 37.44 38.21 0.0M
2024-05-08 37.21 37.81 37.21 37.64 0.0M
2024-05-07 37.36 37.52 37.09 37.26 0.0M
2024-05-06 37.23 38.10 36.81 37.21 0.0M
2024-05-03 37.35 37.36 37.00 37.12 0.0M
2024-05-02 37.13 37.67 36.87 37.25 0.0M
2024-04-30 36.98 37.13 36.78 36.93 0.0M
2024-04-29 36.61 36.85 36.55 36.84 0.0M
2024-04-26 36.85 37.13 36.50 36.50 0.0M
2024-04-25 36.67 36.75 36.17 36.61 0.0M
2024-04-24 36.42 36.70 36.25 36.51 0.0M
2024-04-23 36.89 36.94 36.45 36.60 0.0M
2024-04-22 36.30 36.65 36.04 36.65 0.0M
2024-04-19 35.79 36.45 35.75 36.16 0.0M
2024-04-18 35.45 35.79 35.01 35.67 0.0M
2024-04-17 35.11 35.80 34.81 35.25 0.0M
2024-04-16 35.43 35.69 34.75 35.10 0.0M
2024-04-15 35.79 36.02 35.19 35.37 0.0M
2024-04-12 35.51 36.48 35.34 35.35 0.0M
2024-04-11 35.70 36.06 35.19 35.32 0.0M
2024-04-10 35.84 36.13 35.29 35.63 0.0M
2024-04-09 36.11 36.25 36.00 36.25 0.0M
2024-04-08 35.94 36.04 35.70 35.96 0.0M
2024-04-05 35.91 36.49 35.66 35.75 0.0M
2024-04-04 36.45 36.45 35.97 35.97 0.0M
2024-04-03 36.69 36.73 36.33 36.33 0.0M
2024-04-02 36.54 36.72 36.40 36.55 0.0M
2024-03-28 36.28 36.68 36.28 36.38 0.0M
2024-03-27 36.04 36.42 35.92 36.42 0.0M
2024-03-26 36.34 36.54 35.94 36.04 0.0M
2024-03-25 36.38 37.10 36.24 36.24 0.0M
2024-03-22 36.56 36.80 36.46 36.68 0.0M
2024-03-21 36.60 36.68 36.42 36.66 0.0M
2024-03-20 36.22 36.46 36.16 36.40 0.0M
2024-03-19 36.28 36.58 36.16 36.28 0.0M
2024-03-18 36.58 36.58 36.42 36.50 0.0M
2024-03-15 36.22 36.34 36.08 36.30 0.0M
2024-03-14 36.38 36.52 36.00 36.14 0.0M
2024-03-13 36.46 36.46 36.12 36.44 0.0M
2024-03-12 36.74 36.74 36.36 36.46 0.0M
2024-03-11 36.68 36.72 36.46 36.64 0.0M
2024-03-08 36.64 36.96 36.56 36.76 0.0M
2024-03-07 36.30 36.74 35.96 36.74 0.0M
2024-03-06 36.08 36.10 35.58 36.10 0.0M
2024-03-05 35.72 36.18 35.72 36.08 0.0M
2024-03-04 35.68 35.88 35.24 35.88 0.0M
2024-03-01 35.62 35.96 35.48 35.60 0.0M
2024-02-29 35.52 35.80 35.52 35.78 0.0M
2024-02-28 35.80 35.82 35.52 35.72 0.0M
2024-02-27 35.66 35.74 35.52 35.52 0.0M
2024-02-26 36.66 36.80 35.54 35.56 0.0M
2024-02-23 36.98 37.00 36.48 36.48 0.0M
2024-02-22 37.02 37.14 36.50 36.92 0.0M
2024-02-21 36.80 36.90 36.62 36.76 0.0M
2024-02-20 36.16 37.00 35.82 36.58 0.0M
2024-02-19 36.14 36.58 36.12 36.24 0.0M
2024-02-16 36.42 36.60 36.18 36.38 0.0M
2024-02-15 36.20 36.40 35.20 36.32 0.0M
2024-02-14 36.12 36.26 35.92 36.26 0.0M
2024-02-13 36.68 36.68 35.72 35.72 0.0M
2024-02-12 36.08 36.70 36.08 36.50 0.0M
2024-02-09 36.26 36.54 35.64 36.00 0.0M
2024-02-08 36.64 36.68 36.08 36.34 0.0M
2024-02-07 36.98 37.10 36.48 36.48 0.0M
2024-02-06 36.80 37.22 36.54 36.94 0.0M
2024-02-05 37.14 37.18 36.50 36.82 0.0M
2024-02-02 37.30 37.52 36.52 36.94 0.0M
2024-02-01 37.30 37.48 37.08 37.20 0.0M
2024-01-31 37.30 37.40 37.04 37.32 0.0M
2024-01-30 37.24 37.24 36.82 37.20 0.0M
2024-01-29 36.72 37.04 36.58 37.00 0.0M
2024-01-26 36.86 36.96 36.52 36.64 0.0M
2024-01-25 36.38 36.80 36.12 36.80 0.0M
2024-01-24 36.86 37.50 36.34 36.34 0.0M
2024-01-23 37.00 37.00 36.64 36.72 0.0M
2024-01-22 37.30 37.98 36.74 36.82 0.0M
2024-01-19 36.92 37.16 36.70 37.16 0.0M
2024-01-18 37.26 37.30 36.60 36.80 0.0M
2024-01-17 37.44 37.66 36.92 37.18 0.0M
2024-01-16 37.68 37.78 37.52 37.78 0.0M
2024-01-15 37.60 37.70 37.34 37.70 0.0M
2024-01-12 37.30 37.62 37.28 37.54 0.0M
2024-01-11 38.02 38.26 37.32 37.46 0.0M
2024-01-10 38.30 38.42 38.14 38.14 0.0M
2024-01-09 38.48 38.66 38.20 38.20 0.0M
2024-01-08 38.08 38.40 37.80 38.40 0.0M
2024-01-05 37.74 38.16 37.74 38.14 0.0M
2024-01-04 37.86 38.06 37.68 37.98 0.0M
2024-01-03 37.62 37.78 37.40 37.78 0.0M
2024-01-02 37.34 37.62 37.12 37.42 0.0M