15,100€
2,44%
Echtzeit-Aktienkurs FORTUM OYJ EO 3,40
Bid:
Ask:
Aktienkurse zur FORTUM OYJ EO 3,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 14,77 | 15,08 | 14,77 | 15,06 | 2,17% | 16.362,00 |
| 15.05.2025 | 14,53 | 14,80 | 14,53 | 14,74 | 0,99% | 788,00 |
| 14.05.2025 | 14,50 | 14,60 | 14,45 | 14,60 | -0,03% | 792,00 |
| 13.05.2025 | 14,82 | 15,00 | 14,51 | 14,60 | -1,88% | 1.859,00 |
| 12.05.2025 | 14,74 | 14,94 | 14,57 | 14,88 | 1,26% | 4.710,00 |
| 09.05.2025 | 14,78 | 14,78 | 14,66 | 14,70 | 0,31% | 388,00 |
| 08.05.2025 | 14,65 | 14,73 | 14,56 | 14,65 | 0,21% | 664,00 |
| 07.05.2025 | 14,57 | 14,65 | 14,49 | 14,62 | 0,83% | 2.176,00 |
| 06.05.2025 | 14,32 | 14,50 | 14,32 | 14,50 | 0,52% | 1.302,00 |
| 05.05.2025 | 14,51 | 14,51 | 14,35 | 14,43 | -0,76% | 3.431,00 |
| 02.05.2025 | 14,77 | 14,77 | 14,46 | 14,54 | -1,22% | 802,00 |
| 30.04.2025 | 14,56 | 14,72 | 14,29 | 14,72 | 0,96% | 6.538,00 |
| 29.04.2025 | 14,01 | 14,65 | 14,00 | 14,58 | 8,20% | 7.065,00 |
| 28.04.2025 | 13,45 | 13,51 | 13,45 | 13,47 | -0,19% | 1.668,00 |
| 25.04.2025 | 13,48 | 13,59 | 13,45 | 13,50 | 0,75% | 3.156,00 |
| 24.04.2025 | 13,58 | 13,58 | 13,25 | 13,40 | -1,33% | 11.033,00 |
| 23.04.2025 | 13,47 | 13,58 | 13,41 | 13,58 | 0,44% | 1.069,00 |
| 22.04.2025 | 13,61 | 13,61 | 13,43 | 13,52 | 0,00% | 2.651,00 |
| 17.04.2025 | 13,65 | 13,65 | 13,50 | 13,52 | 0,93% | 1.075,00 |
| 16.04.2025 | 13,29 | 13,60 | 13,29 | 13,39 | 0,19% | 2.176,00 |
| 15.04.2025 | 13,22 | 13,37 | 13,12 | 13,37 | 1,37% | 3.198,00 |
| 14.04.2025 | 13,47 | 13,47 | 13,10 | 13,19 | -0,53% | 5.888,00 |
| 11.04.2025 | 13,10 | 13,26 | 12,80 | 13,26 | 2,24% | 3.094,00 |
| 10.04.2025 | 13,60 | 13,74 | 12,72 | 12,97 | -5,81% | 19.909,00 |
| 09.04.2025 | 12,47 | 13,77 | 12,36 | 13,77 | 9,77% | 4.050,00 |
| 08.04.2025 | 13,26 | 13,26 | 12,54 | 12,54 | -5,47% | 8.083,00 |
| 07.04.2025 | 13,10 | 13,27 | 12,49 | 13,27 | -1,70% | 27.418,00 |
| 04.04.2025 | 14,16 | 14,16 | 13,50 | 13,50 | -5,27% | 7.144,00 |
| 03.04.2025 | 13,88 | 14,28 | 13,85 | 14,25 | 1,50% | 2.326,00 |
| 02.04.2025 | 13,90 | 14,30 | 13,65 | 14,04 | -6,56% | 7.225,00 |
| 01.04.2025 | 15,25 | 15,25 | 15,00 | 15,02 | -0,99% | 4.748,00 |
| 31.03.2025 | 15,09 | 15,30 | 14,91 | 15,17 | 0,00% | 6.267,00 |
| 28.03.2025 | 15,17 | 15,38 | 15,17 | 15,17 | -0,07% | 1.995,00 |
| 27.03.2025 | 15,26 | 15,43 | 15,18 | 15,18 | -1,65% | 1.932,00 |
| 26.03.2025 | 15,53 | 15,53 | 15,31 | 15,44 | 0,19% | 12.809,00 |
| 25.03.2025 | 15,50 | 15,50 | 15,29 | 15,41 | -1,12% | 1.630,00 |
| 24.03.2025 | 15,28 | 15,58 | 15,26 | 15,58 | 2,53% | 3.724,00 |
| 21.03.2025 | 15,22 | 15,23 | 15,05 | 15,20 | -0,88% | 16.939,00 |
| 20.03.2025 | 15,19 | 15,33 | 15,16 | 15,33 | 2,10% | 4.308,00 |
| 19.03.2025 | 15,45 | 15,45 | 15,02 | 15,02 | -3,35% | 3.567,00 |
| 18.03.2025 | 15,57 | 15,57 | 15,46 | 15,54 | -0,38% | 1.111,00 |
| 17.03.2025 | 15,60 | 15,63 | 15,50 | 15,60 | 0,87% | 4.152,00 |
| 14.03.2025 | 15,44 | 15,50 | 15,42 | 15,46 | -0,87% | 4.198,00 |
| 13.03.2025 | 15,40 | 15,62 | 15,38 | 15,60 | 1,99% | 1.500,00 |
| 12.03.2025 | 15,84 | 15,84 | 15,29 | 15,29 | -3,32% | 4.870,00 |
| 11.03.2025 | 15,77 | 15,84 | 15,63 | 15,82 | 0,83% | 5.580,00 |
| 10.03.2025 | 15,19 | 15,69 | 15,19 | 15,69 | 3,02% | 5.176,00 |
| 07.03.2025 | 14,74 | 15,23 | 14,74 | 15,23 | 2,28% | 9.582,00 |
| 06.03.2025 | 14,98 | 14,98 | 14,81 | 14,89 | -0,23% | 475,00 |
| 05.03.2025 | 14,94 | 14,95 | 14,92 | 14,92 | -1,13% | 636,00 |
| 04.03.2025 | 15,02 | 15,09 | 14,80 | 15,09 | 1,68% | 5.644,00 |
| 03.03.2025 | 15,09 | 15,25 | 14,84 | 14,84 | -1,07% | 7.213,00 |
| 28.02.2025 | 14,98 | 15,12 | 14,84 | 15,00 | -1,64% | 3.705,00 |
| 27.02.2025 | 15,03 | 15,35 | 15,03 | 15,25 | 1,19% | 1.346,00 |
| 26.02.2025 | 15,04 | 15,23 | 14,97 | 15,07 | 0,13% | 931,00 |
| 25.02.2025 | 15,05 | 15,10 | 15,00 | 15,05 | 0,87% | 1.943,00 |
| 24.02.2025 | 14,94 | 15,03 | 14,79 | 14,92 | -0,27% | 13.334,00 |
| 21.02.2025 | 14,90 | 14,96 | 14,86 | 14,96 | 0,27% | 3.906,00 |
| 20.02.2025 | 14,79 | 14,92 | 14,73 | 14,92 | 0,98% | 34.541,00 |
| 19.02.2025 | 14,42 | 14,78 | 14,42 | 14,78 | 3,00% | 2.031,00 |
| 18.02.2025 | 14,36 | 14,43 | 14,29 | 14,35 | -0,97% | 15.401,00 |
| 17.02.2025 | 14,29 | 14,68 | 14,29 | 14,49 | 1,97% | 1.541,00 |
| 14.02.2025 | 14,28 | 14,39 | 14,21 | 14,21 | -0,49% | 11.153,00 |
| 13.02.2025 | 14,22 | 14,32 | 14,20 | 14,28 | 1,96% | 8.563,00 |
| 12.02.2025 | 14,18 | 14,22 | 13,95 | 14,00 | -1,27% | 3.237,00 |
| 11.02.2025 | 14,34 | 14,42 | 13,90 | 14,18 | -1,87% | 13.654,00 |
| 10.02.2025 | 14,24 | 14,45 | 14,20 | 14,45 | 1,76% | 15.689,00 |
| 07.02.2025 | 14,01 | 14,20 | 13,91 | 14,20 | 3,05% | 3.371,00 |
| 06.02.2025 | 14,19 | 14,20 | 13,78 | 13,78 | -2,55% | 5.711,00 |
| 05.02.2025 | 13,80 | 14,14 | 13,80 | 14,14 | 1,54% | 12.525,00 |
| 04.02.2025 | 14,01 | 14,06 | 13,87 | 13,93 | 0,25% | 12.971,00 |
| 03.02.2025 | 13,69 | 14,06 | 13,69 | 13,89 | -0,54% | 3.931,00 |
| 31.01.2025 | 13,86 | 13,97 | 13,86 | 13,97 | 0,25% | 1.756,00 |
| 30.01.2025 | 13,90 | 13,96 | 13,56 | 13,93 | 2,24% | 9.588,00 |
| 29.01.2025 | 13,42 | 13,63 | 13,39 | 13,63 | 2,25% | 3.404,00 |
| 28.01.2025 | 13,35 | 13,48 | 13,25 | 13,33 | -0,34% | 2.529,00 |
| 27.01.2025 | 13,76 | 13,76 | 13,28 | 13,37 | -3,01% | 8.124,00 |
| 24.01.2025 | 13,89 | 13,92 | 13,79 | 13,79 | 0,18% | 3.750,00 |
| 23.01.2025 | 13,73 | 13,86 | 13,64 | 13,76 | -0,25% | 4.685,00 |
| 22.01.2025 | 13,60 | 13,83 | 13,60 | 13,80 | 2,03% | 24.005,00 |
| 21.01.2025 | 13,50 | 13,52 | 13,37 | 13,52 | 0,00% | 8.028,00 |
| 20.01.2025 | 13,56 | 13,56 | 13,32 | 13,52 | -1,17% | 6.149,00 |
| 17.01.2025 | 13,68 | 13,70 | 13,67 | 13,68 | 1,03% | 4.655,00 |
| 16.01.2025 | 13,65 | 13,65 | 13,49 | 13,54 | -1,28% | 2.203,00 |
| 15.01.2025 | 13,63 | 13,72 | 13,62 | 13,72 | 2,35% | 665,00 |
| 14.01.2025 | 13,71 | 13,71 | 13,40 | 13,40 | -3,60% | 4.183,00 |
| 13.01.2025 | 13,45 | 13,92 | 13,45 | 13,90 | 3,81% | 531,00 |
| 10.01.2025 | 13,50 | 13,50 | 13,32 | 13,39 | -1,40% | 2.523,00 |
| 09.01.2025 | 13,74 | 13,74 | 13,50 | 13,58 | -1,06% | 1.212,00 |
| 08.01.2025 | 13,63 | 13,73 | 13,56 | 13,73 | -0,18% | 1.580,00 |
| 07.01.2025 | 14,31 | 14,31 | 13,75 | 13,75 | -4,71% | 4.610,00 |
| 06.01.2025 | 14,10 | 14,50 | 14,10 | 14,43 | 2,38% | 2.819,00 |
| 03.01.2025 | 13,97 | 14,21 | 13,97 | 14,10 | 0,71% | 3.896,00 |
| 02.01.2025 | 13,69 | 14,08 | 13,69 | 14,00 | 2,49% | 2.973,00 |
| 30.12.2024 | 13,61 | 13,66 | 13,55 | 13,66 | 0,81% | 11.191,00 |
| 27.12.2024 | 13,23 | 13,55 | 13,16 | 13,55 | 1,69% | 3.068,00 |
| 23.12.2024 | 13,16 | 13,32 | 13,14 | 13,32 | 1,10% | 3.182,00 |
| 20.12.2024 | 13,11 | 13,18 | 12,87 | 13,18 | 0,38% | 9.419,00 |
| 19.12.2024 | 13,08 | 13,13 | 12,86 | 13,13 | 1,08% | 2.001,00 |
| 18.12.2024 | 13,16 | 13,20 | 12,99 | 12,99 | -0,88% | 35.698,00 |