19,698€
0,65%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,63 | 20,01 | 19,63 | 19,72 | 1,39% | 1.864,00 |
| 26.02.2026 | 20,00 | 20,00 | 19,45 | 19,45 | -3,16% | 6.373,00 |
| 25.02.2026 | 19,62 | 20,08 | 19,62 | 20,08 | 2,37% | 2.081,00 |
| 24.02.2026 | 19,71 | 19,87 | 19,54 | 19,62 | 0,18% | 1.540,00 |
| 23.02.2026 | 19,65 | 19,84 | 19,48 | 19,58 | -0,99% | 7.317,00 |
| 20.02.2026 | 19,70 | 19,91 | 19,70 | 19,78 | 0,41% | 2.699,00 |
| 19.02.2026 | 20,10 | 20,10 | 19,51 | 19,70 | -1,82% | 1.118,00 |
| 18.02.2026 | 19,84 | 20,27 | 19,84 | 20,06 | 2,09% | 5.154,00 |
| 17.02.2026 | 19,28 | 19,69 | 19,28 | 19,65 | 3,10% | 4.978,00 |
| 16.02.2026 | 19,08 | 19,08 | 18,85 | 19,06 | 0,82% | 34,00 |
| 13.02.2026 | 19,21 | 19,34 | 18,68 | 18,91 | -1,87% | 43.461,00 |
| 12.02.2026 | 20,91 | 20,99 | 19,00 | 19,27 | -7,82% | 14.800,00 |
| 11.02.2026 | 20,01 | 21,80 | 19,94 | 20,90 | 4,84% | 65.496,00 |
| 10.02.2026 | 19,75 | 19,94 | 19,75 | 19,94 | 2,18% | 1.569,00 |
| 09.02.2026 | 19,43 | 19,58 | 19,36 | 19,51 | 0,59% | 2.152,00 |
| 06.02.2026 | 19,00 | 19,51 | 19,00 | 19,40 | 2,59% | 15.902,00 |
| 05.02.2026 | 19,50 | 19,77 | 18,82 | 18,91 | -3,50% | 4.006,00 |
| 04.02.2026 | 19,18 | 20,07 | 19,18 | 19,59 | 2,73% | 4.497,00 |
| 03.02.2026 | 20,13 | 20,13 | 18,17 | 19,07 | -4,79% | 41.392,00 |
| 02.02.2026 | 19,96 | 20,21 | 19,71 | 20,03 | 1,01% | 10.228,00 |
| 30.01.2026 | 19,90 | 20,11 | 19,83 | 19,83 | -1,05% | 5.799,00 |
| 29.01.2026 | 20,11 | 20,35 | 19,97 | 20,04 | -0,64% | 11.138,00 |
| 28.01.2026 | 20,34 | 20,40 | 20,00 | 20,17 | 0,10% | 2.238,00 |
| 27.01.2026 | 20,32 | 20,40 | 20,15 | 20,15 | -0,25% | 1.309,00 |
| 26.01.2026 | 19,95 | 20,22 | 19,58 | 20,20 | 1,18% | 21.457,00 |
| 23.01.2026 | 19,51 | 19,97 | 19,39 | 19,97 | 2,81% | 6.066,00 |
| 22.01.2026 | 19,33 | 19,54 | 19,10 | 19,42 | 1,84% | 11.754,00 |
| 21.01.2026 | 18,83 | 19,07 | 18,83 | 19,07 | 2,22% | 1.216,00 |
| 20.01.2026 | 19,10 | 19,10 | 18,66 | 18,66 | -3,47% | 85.044,00 |
| 19.01.2026 | 19,41 | 19,48 | 19,21 | 19,33 | -1,50% | 1.156,00 |
| 16.01.2026 | 19,38 | 19,63 | 19,38 | 19,62 | 0,87% | 3.496,00 |
| 15.01.2026 | 19,27 | 19,50 | 19,09 | 19,45 | 1,30% | 1.964,00 |
| 14.01.2026 | 18,95 | 19,28 | 18,95 | 19,20 | 1,69% | 5.102,00 |
| 13.01.2026 | 19,16 | 19,16 | 18,86 | 18,88 | -0,94% | 2.033,00 |
| 12.01.2026 | 18,86 | 19,06 | 18,75 | 19,06 | 1,11% | 3.505,00 |
| 09.01.2026 | 18,80 | 18,94 | 18,60 | 18,85 | -0,03% | 14.843,00 |
| 08.01.2026 | 19,02 | 19,02 | 18,79 | 18,86 | -1,08% | 1.597,00 |
| 07.01.2026 | 18,63 | 19,36 | 18,63 | 19,06 | 1,82% | 7.841,00 |
| 06.01.2026 | 18,50 | 18,72 | 18,50 | 18,72 | 1,22% | 629,00 |
| 05.01.2026 | 18,51 | 18,60 | 18,43 | 18,50 | 0,22% | 1.365,00 |
| 02.01.2026 | 18,01 | 18,64 | 18,01 | 18,46 | 2,02% | 1.785,00 |
| 30.12.2025 | 18,06 | 18,13 | 18,06 | 18,09 | 0,22% | 1.433,00 |
| 29.12.2025 | 18,14 | 18,14 | 17,90 | 18,05 | 0,06% | 57.043,00 |
| 23.12.2025 | 18,00 | 18,05 | 17,93 | 18,04 | 0,67% | 3.088,00 |
| 22.12.2025 | 17,92 | 17,96 | 17,84 | 17,92 | -0,44% | 7.763,00 |
| 19.12.2025 | 17,86 | 18,10 | 17,80 | 18,00 | 0,76% | 6.325,00 |
| 18.12.2025 | 17,67 | 17,92 | 17,67 | 17,87 | 1,39% | 27.015,00 |
| 17.12.2025 | 18,13 | 18,16 | 17,62 | 17,62 | -2,27% | 3.371,00 |
| 16.12.2025 | 18,27 | 18,27 | 18,03 | 18,03 | -1,12% | 2.606,00 |
| 15.12.2025 | 17,93 | 18,37 | 17,93 | 18,24 | 1,64% | 1.062,00 |
| 12.12.2025 | 18,18 | 18,18 | 17,71 | 17,94 | -0,83% | 8.495,00 |
| 11.12.2025 | 17,89 | 18,11 | 17,86 | 18,09 | 0,92% | 7.527,00 |
| 10.12.2025 | 18,00 | 18,12 | 17,93 | 17,93 | 0,50% | 1.093,00 |
| 09.12.2025 | 17,80 | 17,92 | 17,80 | 17,84 | 0,00% | 2.242,00 |
| 08.12.2025 | 17,58 | 17,84 | 17,52 | 17,84 | 1,65% | 86.572,00 |
| 05.12.2025 | 17,50 | 17,55 | 17,35 | 17,55 | -0,85% | 2.557,00 |
| 04.12.2025 | 17,71 | 17,78 | 17,57 | 17,70 | -0,14% | 736,00 |
| 03.12.2025 | 17,75 | 17,80 | 17,72 | 17,72 | -0,11% | 1.911,00 |
| 02.12.2025 | 17,64 | 17,84 | 17,64 | 17,74 | 0,68% | 3.284,00 |
| 01.12.2025 | 17,63 | 17,81 | 17,62 | 17,62 | -0,20% | 1.268,00 |
| 28.11.2025 | 17,67 | 17,67 | 17,60 | 17,66 | -0,11% | 6.365,00 |
| 27.11.2025 | 17,76 | 17,77 | 17,68 | 17,68 | 0,00% | 5.414,00 |
| 26.11.2025 | 17,47 | 17,75 | 17,30 | 17,68 | 1,61% | 1.425,00 |
| 25.11.2025 | 18,37 | 18,37 | 17,00 | 17,40 | -5,00% | 16.382,00 |
| 24.11.2025 | 18,22 | 18,39 | 18,07 | 18,31 | 0,60% | 2.145,00 |
| 21.11.2025 | 18,70 | 18,70 | 18,10 | 18,20 | -2,86% | 5.557,00 |
| 20.11.2025 | 18,70 | 19,35 | 18,70 | 18,74 | 1,30% | 3.797,00 |
| 19.11.2025 | 18,67 | 18,77 | 18,50 | 18,50 | -0,30% | 1.712,00 |
| 18.11.2025 | 18,80 | 19,10 | 18,55 | 18,55 | -2,42% | 7.880,00 |
| 17.11.2025 | 19,08 | 19,15 | 19,01 | 19,01 | 0,11% | 2.273,00 |
| 14.11.2025 | 19,31 | 19,37 | 18,88 | 18,99 | -1,89% | 4.782,00 |
| 13.11.2025 | 19,62 | 19,73 | 19,36 | 19,36 | -1,58% | 4.424,00 |
| 12.11.2025 | 19,66 | 19,67 | 19,19 | 19,67 | 0,67% | 16.493,00 |
| 11.11.2025 | 19,66 | 19,78 | 19,46 | 19,54 | -0,46% | 1.735,00 |
| 10.11.2025 | 19,82 | 19,82 | 19,45 | 19,63 | 0,67% | 2.907,00 |
| 07.11.2025 | 20,10 | 20,10 | 19,50 | 19,50 | -2,67% | 7.962,00 |
| 06.11.2025 | 19,78 | 20,03 | 19,73 | 20,03 | 0,15% | 26.682,00 |
| 05.11.2025 | 20,02 | 20,14 | 19,88 | 20,00 | -0,74% | 9.873,00 |
| 04.11.2025 | 20,02 | 20,31 | 19,82 | 20,15 | 0,30% | 7.113,00 |
| 03.11.2025 | 19,22 | 20,26 | 19,22 | 20,09 | 4,31% | 11.335,00 |
| 31.10.2025 | 19,79 | 19,80 | 19,26 | 19,26 | -2,68% | 6.360,00 |
| 30.10.2025 | 18,56 | 19,94 | 18,47 | 19,79 | 6,06% | 12.110,00 |
| 29.10.2025 | 17,57 | 18,80 | 16,62 | 18,66 | 5,07% | 15.849,00 |
| 28.10.2025 | 17,66 | 17,91 | 17,46 | 17,76 | -0,28% | 1.623,00 |
| 27.10.2025 | 17,85 | 17,85 | 17,62 | 17,81 | -0,22% | 1.062,00 |
| 24.10.2025 | 18,09 | 18,14 | 17,56 | 17,85 | -0,58% | 2.725,00 |
| 23.10.2025 | 17,75 | 18,05 | 17,70 | 17,96 | 1,84% | 4.962,00 |
| 22.10.2025 | 17,59 | 17,66 | 17,55 | 17,63 | 0,71% | 1.051,00 |
| 21.10.2025 | 17,75 | 17,89 | 17,46 | 17,51 | -1,99% | 5.406,00 |
| 20.10.2025 | 17,56 | 17,86 | 17,55 | 17,86 | 2,06% | 3.808,00 |
| 17.10.2025 | 17,76 | 17,77 | 17,26 | 17,50 | -1,16% | 8.530,00 |
| 16.10.2025 | 17,10 | 17,88 | 17,10 | 17,71 | 3,72% | 14.336,00 |
| 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 |