23,690€
-0,71%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 23,89 | 23,94 | 23,57 | 23,65 | -0,88% | 700,00 |
| 16.09.2026 | 23,73 | 23,91 | 23,39 | 23,86 | 0,78% | 11.680,00 |
| 15.09.2026 | 23,51 | 23,72 | 23,12 | 23,68 | 0,70% | 1.750,00 |
| 14.09.2026 | 23,80 | 24,23 | 23,31 | 23,51 | -2,20% | 6.984,00 |
| 11.09.2026 | 24,15 | 24,74 | 23,96 | 24,04 | 0,19% | 3.961,00 |
| 10.09.2026 | 24,77 | 25,83 | 23,98 | 24,00 | -2,54% | 31.605,00 |
| 09.09.2026 | 21,35 | 25,02 | 21,29 | 24,62 | 15,45% | 22.776,00 |
| 08.09.2026 | 21,23 | 21,46 | 21,01 | 21,33 | 0,28% | 23.695,00 |
| 07.09.2026 | 21,01 | 21,35 | 20,98 | 21,27 | 1,14% | 1.046,00 |
| 04.09.2026 | 20,33 | 21,05 | 20,29 | 21,03 | 3,42% | 260,00 |
| 03.09.2026 | 21,01 | 21,23 | 20,26 | 20,33 | -3,21% | 4.676,00 |
| 02.09.2026 | 20,91 | 21,27 | 20,69 | 21,01 | 0,57% | 182,00 |
| 01.09.2026 | 20,72 | 21,30 | 20,72 | 20,89 | 0,53% | 4.750,00 |
| 31.08.2026 | 20,68 | 20,98 | 20,64 | 20,78 | 0,46% | 1.739,00 |
| 28.08.2026 | 20,31 | 21,08 | 20,31 | 20,68 | 1,92% | 1.411,00 |
| 27.08.2026 | 20,27 | 20,40 | 20,07 | 20,29 | 0,55% | 3.500,00 |
| 26.08.2026 | 20,28 | 20,31 | 20,11 | 20,18 | -0,39% | 348,00 |
| 25.08.2026 | 19,85 | 20,40 | 19,85 | 20,26 | 1,87% | 10.000,00 |
| 24.08.2026 | 19,98 | 19,99 | 19,71 | 19,89 | -0,45% | 8.959,00 |
| 21.08.2026 | 19,86 | 20,23 | 19,75 | 19,98 | 0,59% | 14.651,00 |
| 20.08.2026 | 19,74 | 19,88 | 19,71 | 19,86 | 0,09% | - |
| 19.08.2026 | 19,93 | 20,08 | 19,75 | 19,84 | -8,81% | 715,00 |
| 05.05.2026 | 21,60 | 21,88 | 21,53 | 21,76 | 1,07% | 7.580,00 |
| 04.05.2026 | 21,58 | 21,87 | 21,37 | 21,53 | 0,30% | 15.016,00 |
| 30.04.2026 | 20,95 | 21,55 | 20,86 | 21,47 | 1,78% | 5.054,00 |
| 29.04.2026 | 21,95 | 22,22 | 21,01 | 21,09 | -3,81% | 7.367,00 |
| 28.04.2026 | 21,70 | 21,98 | 21,61 | 21,93 | 1,04% | 2.597,00 |
| 27.04.2026 | 21,74 | 22,00 | 21,55 | 21,70 | -0,80% | 8.970,00 |
| 24.04.2026 | 21,90 | 22,09 | 21,72 | 21,88 | 0,05% | 11.038,00 |
| 23.04.2026 | 21,70 | 22,11 | 21,61 | 21,87 | -0,14% | 1.362,00 |
| 22.04.2026 | 21,22 | 22,01 | 21,20 | 21,90 | 4,19% | 12.162,00 |
| 21.04.2026 | 21,38 | 21,39 | 20,99 | 21,02 | -1,64% | 2.400,00 |
| 20.04.2026 | 20,81 | 21,62 | 20,80 | 21,37 | 1,06% | 10.356,00 |
| 17.04.2026 | 21,79 | 21,84 | 20,76 | 21,14 | -2,78% | 16.461,00 |
| 16.04.2026 | 22,10 | 22,14 | 21,74 | 21,75 | -1,23% | 9.131,00 |
| 15.04.2026 | 22,12 | 22,36 | 21,88 | 22,02 | -0,83% | 870,00 |
| 14.04.2026 | 22,43 | 22,52 | 21,94 | 22,20 | -1,22% | 265,00 |
| 13.04.2026 | 21,91 | 22,57 | 21,90 | 22,48 | 1,01% | 8.710,00 |
| 10.04.2026 | 22,19 | 22,41 | 21,82 | 22,25 | 0,38% | 354,00 |
| 09.04.2026 | 21,83 | 22,22 | 21,78 | 22,17 | 0,96% | 1.483,00 |
| 08.04.2026 | 22,83 | 22,83 | 20,96 | 21,96 | -3,09% | 19.702,00 |
| 07.04.2026 | 22,53 | 22,85 | 22,31 | 22,66 | 0,00% | 6.596,00 |
| 02.04.2026 | 20,90 | 22,67 | 20,90 | 22,66 | 5,47% | 1.749,00 |
| 01.04.2026 | 21,53 | 21,71 | 21,05 | 21,48 | -3,27% | 1.647,00 |
| 31.03.2026 | 21,88 | 22,35 | 21,57 | 22,21 | 2,92% | 10.445,00 |
| 30.03.2026 | 20,66 | 21,80 | 20,66 | 21,58 | 4,61% | 5.905,00 |
| 27.03.2026 | 21,15 | 21,39 | 20,53 | 20,63 | -2,30% | 8.575,00 |
| 26.03.2026 | 21,00 | 21,32 | 20,81 | 21,11 | -0,38% | 492,00 |
| 25.03.2026 | 20,96 | 21,37 | 20,78 | 21,19 | 1,17% | 20.141,00 |
| 24.03.2026 | 20,42 | 21,02 | 20,42 | 20,95 | 1,50% | 237,00 |
| 23.03.2026 | 21,30 | 21,45 | 20,29 | 20,64 | -4,49% | 8.915,00 |
| 20.03.2026 | 21,98 | 22,30 | 21,42 | 21,61 | -1,86% | 3.679,00 |
| 19.03.2026 | 21,72 | 22,66 | 21,65 | 22,02 | 1,15% | 7.442,00 |
| 18.03.2026 | 22,37 | 22,37 | 21,74 | 21,77 | -1,89% | 14.943,00 |
| 17.03.2026 | 21,41 | 22,24 | 21,39 | 22,19 | 2,85% | 3.508,00 |
| 16.03.2026 | 21,24 | 21,67 | 21,05 | 21,57 | 2,81% | 8.889,00 |
| 13.03.2026 | 21,20 | 21,44 | 20,80 | 20,98 | -0,94% | 31.185,00 |
| 12.03.2026 | 20,29 | 21,27 | 20,26 | 21,18 | 2,97% | 19.358,00 |
| 11.03.2026 | 20,27 | 20,65 | 19,97 | 20,57 | 1,81% | 19.796,00 |
| 10.03.2026 | 19,99 | 20,59 | 19,82 | 20,21 | 1,11% | 28.344,00 |
| 09.03.2026 | 19,28 | 20,14 | 19,08 | 19,98 | 0,35% | 11.424,00 |
| 06.03.2026 | 19,77 | 19,98 | 19,52 | 19,91 | 1,37% | 2.412,00 |
| 05.03.2026 | 19,70 | 20,29 | 19,39 | 19,64 | -1,36% | 348,00 |
| 04.03.2026 | 19,79 | 20,19 | 19,70 | 19,91 | -0,47% | 9.051,00 |
| 03.03.2026 | 20,23 | 20,35 | 19,63 | 20,01 | -2,50% | 14.369,00 |
| 02.03.2026 | 19,31 | 20,85 | 19,28 | 20,52 | 4,12% | 1.985,00 |
| 27.02.2026 | 19,58 | 20,07 | 19,56 | 19,71 | 0,53% | 1.168,00 |
| 26.02.2026 | 19,92 | 20,02 | 19,49 | 19,61 | -1,87% | 8.990,00 |
| 25.02.2026 | 19,61 | 19,98 | 19,46 | 19,98 | 1,85% | 361,00 |
| 24.02.2026 | 19,64 | 19,96 | 19,37 | 19,62 | -0,02% | 906,00 |
| 23.02.2026 | 19,60 | 19,91 | 19,43 | 19,62 | -0,71% | 7.617,00 |
| 20.02.2026 | 19,69 | 19,93 | 19,57 | 19,76 | 0,03% | 36.946,00 |
| 19.02.2026 | 20,04 | 20,09 | 19,45 | 19,75 | -1,42% | 19.219,00 |
| 18.02.2026 | 19,71 | 20,44 | 19,59 | 20,04 | 1,83% | 2.358,00 |
| 17.02.2026 | 19,17 | 19,74 | 19,11 | 19,68 | 2,15% | 21.832,00 |
| 16.02.2026 | 18,97 | 19,30 | 18,79 | 19,26 | 1,50% | 1.390,00 |
| 13.02.2026 | 19,21 | 19,48 | 18,64 | 18,98 | -1,20% | 39.104,00 |
| 12.02.2026 | 21,03 | 21,03 | 18,91 | 19,21 | -6,83% | 53.024,00 |
| 11.02.2026 | 19,86 | 22,02 | 19,82 | 20,62 | 3,97% | 102.798,00 |
| 10.02.2026 | 19,42 | 19,95 | 19,42 | 19,83 | 1,77% | 16.570,00 |
| 09.02.2026 | 19,58 | 19,63 | 19,31 | 19,48 | -0,33% | 4.295,00 |
| 06.02.2026 | 18,92 | 19,64 | 18,84 | 19,55 | 3,65% | 11.938,00 |
| 05.02.2026 | 19,72 | 19,78 | 18,79 | 18,86 | -3,99% | 7.340,00 |
| 04.02.2026 | 19,25 | 20,15 | 19,19 | 19,64 | 2,03% | 1.365,00 |
| 03.02.2026 | 20,14 | 20,14 | 18,12 | 19,25 | -3,88% | 26.233,00 |
| 02.02.2026 | 19,90 | 20,33 | 19,65 | 20,03 | 0,39% | 5.966,00 |
| 30.01.2026 | 20,11 | 20,13 | 19,60 | 19,95 | -1,05% | 1.968,00 |
| 29.01.2026 | 20,21 | 20,40 | 19,96 | 20,17 | 0,00% | 19.322,00 |
| 28.01.2026 | 20,35 | 20,46 | 19,96 | 20,17 | 0,07% | 2.213,00 |
| 27.01.2026 | 20,32 | 20,42 | 20,07 | 20,15 | -0,37% | 1.258,00 |
| 26.01.2026 | 19,94 | 20,28 | 19,61 | 20,23 | 1,26% | 6.708,00 |
| 23.01.2026 | 19,39 | 20,01 | 19,36 | 19,97 | 2,91% | 22.385,00 |
| 22.01.2026 | 19,31 | 19,59 | 19,08 | 19,41 | 0,60% | 7.087,00 |
| 21.01.2026 | 18,82 | 19,37 | 18,78 | 19,29 | 3,19% | 3.480,00 |
| 20.01.2026 | 19,22 | 19,25 | 18,65 | 18,70 | -3,21% | 13.271,00 |
| 19.01.2026 | 19,25 | 19,56 | 19,19 | 19,32 | -1,55% | 536,00 |
| 16.01.2026 | 19,41 | 19,64 | 19,37 | 19,62 | 1,29% | 4.743,00 |
| 15.01.2026 | 19,26 | 19,50 | 19,00 | 19,37 | 0,64% | 8.932,00 |
| 14.01.2026 | 18,98 | 19,39 | 18,98 | 19,25 | 1,50% | 3.646,00 |
| 13.01.2026 | 19,12 | 19,16 | 18,77 | 18,97 | -0,67% | 1.332,00 |