17,135€
1,69%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,00 | 17,19 | 16,99 | 17,07 | 1,31% | 3.578,00 |
| 14.10.2025 | 16,55 | 16,85 | 16,55 | 16,85 | 1,17% | 4.335,00 |
| 13.10.2025 | 16,56 | 16,66 | 16,46 | 16,66 | 1,87% | 2.267,00 |
| 10.10.2025 | 16,17 | 16,51 | 16,17 | 16,35 | 1,36% | 4.492,00 |
| 09.10.2025 | 16,15 | 16,28 | 16,13 | 16,13 | -0,59% | 1.680,00 |
| 08.10.2025 | 16,00 | 16,27 | 15,95 | 16,23 | 1,22% | 7.467,00 |
| 07.10.2025 | 16,41 | 16,41 | 16,03 | 16,03 | -2,17% | 1.462,00 |
| 06.10.2025 | 16,25 | 16,41 | 16,16 | 16,39 | 1,24% | 2.951,00 |
| 03.10.2025 | 16,20 | 16,20 | 16,10 | 16,19 | -0,09% | 3.472,00 |
| 02.10.2025 | 16,37 | 16,37 | 16,02 | 16,20 | -0,22% | 3.947,00 |
| 01.10.2025 | 16,11 | 16,26 | 16,07 | 16,24 | 0,68% | 3.476,00 |
| 30.09.2025 | 15,88 | 16,13 | 15,85 | 16,13 | 1,00% | 4.502,00 |
| 29.09.2025 | 15,64 | 16,01 | 15,64 | 15,97 | 2,77% | 6.354,00 |
| 26.09.2025 | 15,47 | 15,65 | 15,41 | 15,54 | 0,88% | 6.877,00 |
| 25.09.2025 | 15,49 | 15,61 | 15,40 | 15,40 | -0,68% | 8.022,00 |
| 24.09.2025 | 15,46 | 15,51 | 15,46 | 15,51 | 1,01% | 951,00 |
| 23.09.2025 | 15,42 | 15,51 | 15,35 | 15,35 | 0,36% | 2.709,00 |
| 22.09.2025 | 15,08 | 15,30 | 15,08 | 15,30 | 1,46% | 3.033,00 |
| 19.09.2025 | 15,25 | 15,25 | 15,07 | 15,08 | -1,60% | 2.143,00 |
| 18.09.2025 | 15,39 | 15,43 | 15,30 | 15,32 | -1,57% | 3.355,00 |
| 17.09.2025 | 15,56 | 15,72 | 15,47 | 15,57 | 0,94% | 1.384,00 |
| 16.09.2025 | 15,45 | 15,47 | 15,41 | 15,42 | 0,03% | 596,00 |
| 15.09.2025 | 15,37 | 15,47 | 15,30 | 15,42 | 1,08% | 2.127,00 |
| 12.09.2025 | 15,15 | 15,25 | 15,11 | 15,25 | 0,69% | 2.582,00 |
| 11.09.2025 | 15,22 | 15,27 | 15,10 | 15,15 | -0,07% | 1.172,00 |
| 10.09.2025 | 14,93 | 15,21 | 14,92 | 15,16 | 1,39% | 596,00 |
| 09.09.2025 | 14,93 | 14,99 | 14,82 | 14,95 | 1,17% | 5.303,00 |
| 08.09.2025 | 14,79 | 14,86 | 14,72 | 14,78 | 0,03% | 2.801,00 |
| 05.09.2025 | 14,71 | 14,78 | 14,71 | 14,77 | -0,40% | 5.125,00 |
| 04.09.2025 | 14,69 | 14,83 | 14,69 | 14,83 | 1,02% | 1.364,00 |
| 03.09.2025 | 14,65 | 14,68 | 14,54 | 14,68 | -0,20% | 2.589,00 |
| 02.09.2025 | 14,71 | 14,71 | 14,43 | 14,71 | -0,47% | 11.626,00 |
| 01.09.2025 | 14,78 | 14,90 | 14,78 | 14,78 | 0,31% | 1.851,00 |
| 29.08.2025 | 14,83 | 14,83 | 14,74 | 14,74 | -0,74% | 3.601,00 |
| 28.08.2025 | 15,04 | 15,04 | 14,75 | 14,85 | -1,13% | 8.209,00 |
| 27.08.2025 | 15,14 | 15,14 | 14,99 | 15,02 | -0,43% | 2.665,00 |
| 26.08.2025 | 15,15 | 15,15 | 15,06 | 15,08 | -0,53% | 5.307,00 |
| 25.08.2025 | 15,31 | 15,32 | 15,16 | 15,16 | -0,82% | 2.195,00 |
| 22.08.2025 | 15,27 | 15,32 | 15,27 | 15,29 | 0,20% | 1.208,00 |
| 21.08.2025 | 15,12 | 15,26 | 15,12 | 15,26 | 0,39% | 1.187,00 |
| 20.08.2025 | 14,95 | 15,33 | 14,95 | 15,20 | 2,50% | 4.185,00 |
| 19.08.2025 | 15,19 | 15,19 | 14,81 | 14,83 | -1,69% | 5.506,00 |
| 18.08.2025 | 15,18 | 15,34 | 15,08 | 15,08 | -0,46% | 1.096,00 |
| 15.08.2025 | 15,50 | 15,50 | 14,50 | 15,15 | -3,16% | 7.816,00 |
| 14.08.2025 | 15,61 | 15,71 | 15,50 | 15,65 | -0,10% | 1.745,00 |
| 13.08.2025 | 15,81 | 15,87 | 15,66 | 15,66 | -0,35% | 1.397,00 |
| 12.08.2025 | 15,79 | 15,82 | 15,54 | 15,72 | 0,35% | 3.264,00 |
| 11.08.2025 | 15,97 | 15,97 | 15,66 | 15,66 | -1,07% | 5.391,00 |
| 08.08.2025 | 15,99 | 15,99 | 15,83 | 15,83 | -0,57% | 4.570,00 |
| 07.08.2025 | 16,20 | 16,26 | 15,91 | 15,92 | -1,91% | 1.939,00 |
| 06.08.2025 | 16,21 | 16,23 | 16,21 | 16,23 | 0,06% | 91,00 |
| 05.08.2025 | 16,20 | 16,22 | 16,09 | 16,22 | 1,25% | 3.439,00 |
| 04.08.2025 | 16,05 | 16,08 | 15,99 | 16,02 | -0,19% | 3.321,00 |
| 01.08.2025 | 16,00 | 16,14 | 15,95 | 16,05 | -0,28% | 1.414,00 |
| 31.07.2025 | 16,05 | 16,11 | 16,04 | 16,10 | 0,31% | 1.194,00 |
| 30.07.2025 | 16,35 | 16,35 | 16,00 | 16,05 | -2,16% | 3.639,00 |
| 29.07.2025 | 16,48 | 16,66 | 16,40 | 16,40 | -0,06% | 3.058,00 |
| 28.07.2025 | 16,65 | 16,89 | 16,41 | 16,41 | -1,94% | 14.191,00 |
| 25.07.2025 | 16,61 | 16,74 | 16,55 | 16,74 | 0,36% | 10.752,00 |
| 24.07.2025 | 16,34 | 16,72 | 16,32 | 16,68 | 1,83% | 9.833,00 |
| 23.07.2025 | 16,33 | 16,41 | 16,08 | 16,38 | 1,24% | 6.300,00 |
| 22.07.2025 | 15,94 | 16,20 | 15,94 | 16,18 | 1,83% | 2.513,00 |
| 21.07.2025 | 15,70 | 15,96 | 15,70 | 15,89 | 1,47% | 1.839,00 |
| 18.07.2025 | 15,70 | 15,70 | 15,58 | 15,66 | -0,25% | 3.074,00 |
| 17.07.2025 | 15,60 | 15,70 | 15,50 | 15,70 | 0,74% | 2.506,00 |
| 16.07.2025 | 15,51 | 15,77 | 15,51 | 15,58 | -0,73% | 993,00 |
| 15.07.2025 | 15,77 | 15,77 | 15,65 | 15,70 | -0,13% | 904,00 |
| 14.07.2025 | 15,55 | 15,72 | 15,55 | 15,72 | 0,93% | 1.780,00 |
| 11.07.2025 | 15,45 | 15,59 | 15,45 | 15,57 | 0,39% | 132,00 |
| 10.07.2025 | 15,58 | 15,61 | 15,46 | 15,51 | 0,06% | 2.311,00 |
| 09.07.2025 | 15,45 | 15,53 | 15,37 | 15,50 | -0,32% | 2.971,00 |
| 08.07.2025 | 15,54 | 15,55 | 15,39 | 15,55 | -0,16% | 352,00 |
| 07.07.2025 | 15,65 | 15,66 | 15,55 | 15,58 | -0,51% | 997,00 |
| 04.07.2025 | 15,60 | 15,67 | 15,60 | 15,66 | 0,16% | 137,00 |
| 03.07.2025 | 15,75 | 15,75 | 15,60 | 15,63 | -0,13% | 77,00 |
| 02.07.2025 | 15,76 | 15,80 | 15,65 | 15,65 | -0,25% | 4.020,00 |
| 01.07.2025 | 15,96 | 15,96 | 15,69 | 15,69 | -1,38% | 2.842,00 |
| 30.06.2025 | 15,86 | 15,99 | 15,86 | 15,91 | 0,57% | 1.418,00 |
| 27.06.2025 | 15,77 | 15,94 | 15,71 | 15,82 | 1,12% | 504,00 |
| 26.06.2025 | 15,60 | 15,65 | 15,60 | 15,65 | 0,48% | 92,00 |
| 25.06.2025 | 15,73 | 15,73 | 15,55 | 15,57 | -1,46% | 1.265,00 |
| 24.06.2025 | 16,20 | 16,23 | 15,67 | 15,80 | -2,05% | 11.783,00 |
| 23.06.2025 | 15,87 | 16,21 | 15,85 | 16,13 | 1,32% | 6.769,00 |
| 20.06.2025 | 16,03 | 16,03 | 15,90 | 15,92 | 0,60% | 3.701,00 |
| 19.06.2025 | 15,78 | 15,88 | 15,78 | 15,83 | 0,41% | 250,00 |
| 18.06.2025 | 15,92 | 15,92 | 15,76 | 15,76 | -0,03% | 3.115,00 |
| 17.06.2025 | 15,96 | 15,96 | 15,77 | 15,77 | -2,14% | 416,00 |
| 16.06.2025 | 15,92 | 16,17 | 15,92 | 16,11 | 1,23% | 2.826,00 |
| 13.06.2025 | 15,75 | 16,17 | 15,75 | 15,92 | -1,15% | 8.069,00 |
| 12.06.2025 | 15,85 | 16,10 | 15,85 | 16,10 | 1,26% | 8.838,00 |
| 11.06.2025 | 15,73 | 15,90 | 15,73 | 15,90 | 1,53% | 8.965,00 |
| 10.06.2025 | 15,52 | 15,70 | 15,52 | 15,66 | 1,03% | 1.391,00 |
| 09.06.2025 | 15,54 | 15,59 | 15,47 | 15,50 | -0,58% | 824,00 |
| 06.06.2025 | 15,73 | 15,73 | 15,56 | 15,59 | -1,08% | 960,00 |
| 05.06.2025 | 15,51 | 15,76 | 15,51 | 15,76 | 0,80% | 1.546,00 |
| 04.06.2025 | 15,40 | 15,65 | 15,38 | 15,64 | 1,99% | 3.896,00 |
| 03.06.2025 | 15,32 | 15,40 | 15,32 | 15,33 | -0,16% | 4.405,00 |
| 02.06.2025 | 15,26 | 15,45 | 15,26 | 15,36 | 1,15% | 1.185,00 |
| 30.05.2025 | 15,16 | 15,23 | 15,13 | 15,18 | 0,76% | 1.482,00 |
| 29.05.2025 | 15,23 | 15,25 | 15,07 | 15,07 | -0,92% | 1.330,00 |