13,098€
-0,21%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 13,00 | 13,14 | 12,96 | 13,10 | -0,30% | 54.448,00 |
| 16.12.2024 | 13,47 | 13,51 | 13,14 | 13,14 | -2,85% | 14.409,00 |
| 13.12.2024 | 13,42 | 13,62 | 13,42 | 13,53 | 0,71% | 4.660,00 |
| 12.12.2024 | 13,79 | 13,79 | 13,43 | 13,43 | -2,50% | 5.899,00 |
| 11.12.2024 | 13,95 | 13,95 | 13,71 | 13,78 | -1,99% | 2.560,00 |
| 10.12.2024 | 14,05 | 14,08 | 14,00 | 14,06 | 0,11% | 7.669,00 |
| 09.12.2024 | 14,24 | 14,24 | 14,03 | 14,04 | -0,18% | 3.132,00 |
| 06.12.2024 | 14,11 | 14,12 | 14,01 | 14,07 | 0,21% | 1.898,00 |
| 05.12.2024 | 14,05 | 14,14 | 14,04 | 14,04 | -0,25% | 629,00 |
| 04.12.2024 | 14,24 | 14,24 | 14,07 | 14,07 | -1,68% | 2.466,00 |
| 03.12.2024 | 14,49 | 14,49 | 14,31 | 14,31 | -0,42% | 1.508,00 |
| 02.12.2024 | 14,15 | 14,43 | 13,89 | 14,37 | 0,97% | 14.105,00 |
| 29.11.2024 | 14,31 | 14,35 | 14,19 | 14,23 | -1,13% | - |
| 28.11.2024 | 14,13 | 14,40 | 14,07 | 14,40 | 2,53% | 12.927,00 |
| 27.11.2024 | 14,13 | 14,13 | 14,00 | 14,04 | -0,46% | 741,00 |
| 26.11.2024 | 14,41 | 14,41 | 14,11 | 14,11 | -2,08% | 246,00 |
| 25.11.2024 | 14,20 | 14,42 | 14,11 | 14,41 | 0,84% | 8.302,00 |
| 22.11.2024 | 14,50 | 14,50 | 14,29 | 14,29 | -1,41% | 860,00 |
| 21.11.2024 | 14,27 | 14,50 | 14,27 | 14,49 | 3,91% | 6.927,00 |
| 20.11.2024 | 13,97 | 14,04 | 13,95 | 13,95 | 0,80% | 3.475,00 |
| 19.11.2024 | 14,24 | 14,24 | 13,84 | 13,84 | -2,71% | 2.651,00 |
| 18.11.2024 | 14,09 | 14,24 | 14,09 | 14,22 | 0,60% | 1.256,00 |
| 15.11.2024 | 13,97 | 14,20 | 13,91 | 14,14 | 0,60% | 2.772,00 |
| 14.11.2024 | 13,39 | 14,05 | 13,39 | 14,05 | 5,68% | 1.053,00 |
| 13.11.2024 | 13,31 | 13,36 | 13,30 | 13,30 | -0,82% | 2.273,00 |
| 12.11.2024 | 13,46 | 13,54 | 13,41 | 13,41 | -1,79% | 1.518,00 |
| 11.11.2024 | 13,78 | 13,78 | 13,64 | 13,65 | -0,47% | 3.394,00 |
| 08.11.2024 | 13,72 | 13,74 | 13,65 | 13,72 | 0,73% | 20.160,00 |
| 07.11.2024 | 13,32 | 13,70 | 13,32 | 13,62 | 2,18% | 2.949,00 |
| 06.11.2024 | 13,62 | 13,66 | 13,15 | 13,33 | -2,99% | 19.604,00 |
| 05.11.2024 | 13,77 | 13,78 | 13,69 | 13,74 | 0,48% | 1.687,00 |
| 04.11.2024 | 13,77 | 13,77 | 13,65 | 13,67 | -0,26% | 2.431,00 |
| 01.11.2024 | 13,59 | 13,71 | 13,53 | 13,71 | 1,67% | 2.340,00 |
| 31.10.2024 | 13,45 | 13,50 | 13,32 | 13,48 | -0,41% | 13.684,00 |
| 30.10.2024 | 13,80 | 13,96 | 13,53 | 13,54 | -1,96% | 4.282,00 |
| 29.10.2024 | 14,21 | 14,31 | 13,81 | 13,81 | -2,78% | 2.210,00 |
| 28.10.2024 | 14,17 | 14,20 | 14,12 | 14,20 | 0,11% | 4.504,00 |
| 25.10.2024 | 13,88 | 14,19 | 13,85 | 14,19 | 1,07% | 2.252,00 |
| 24.10.2024 | 14,04 | 14,16 | 14,04 | 14,04 | 0,25% | 34.205,00 |
| 23.10.2024 | 13,89 | 14,23 | 13,87 | 14,00 | 1,16% | 14.770,00 |
| 22.10.2024 | 14,10 | 14,19 | 13,73 | 13,84 | -4,58% | 9.467,00 |
| 21.10.2024 | 14,57 | 14,57 | 14,36 | 14,51 | -0,03% | 1.465,00 |
| 18.10.2024 | 14,59 | 14,59 | 14,50 | 14,51 | -0,38% | 2.153,00 |
| 17.10.2024 | 14,64 | 14,78 | 14,57 | 14,57 | -0,61% | 10.061,00 |
| 16.10.2024 | 14,47 | 14,66 | 14,47 | 14,66 | 0,79% | 9.828,00 |
| 15.10.2024 | 14,59 | 14,65 | 14,48 | 14,54 | 0,31% | 6.289,00 |
| 14.10.2024 | 14,30 | 14,58 | 14,28 | 14,50 | 0,76% | 5.522,00 |
| 11.10.2024 | 14,10 | 14,39 | 14,07 | 14,39 | 1,88% | 1.435,00 |
| 10.10.2024 | 14,00 | 14,12 | 13,95 | 14,12 | 0,32% | 1.061,00 |
| 09.10.2024 | 14,06 | 14,08 | 13,99 | 14,08 | 2,10% | 5.545,00 |
| 08.10.2024 | 13,80 | 13,81 | 13,69 | 13,79 | -0,72% | 1.634,00 |
| 07.10.2024 | 13,99 | 13,99 | 13,85 | 13,89 | -0,68% | 5.512,00 |
| 04.10.2024 | 14,01 | 14,08 | 13,98 | 13,98 | -0,25% | 1.430,00 |
| 03.10.2024 | 13,96 | 14,06 | 13,95 | 14,02 | 0,32% | 879,00 |
| 02.10.2024 | 14,00 | 14,09 | 13,97 | 13,97 | -0,29% | 1.845,00 |
| 01.10.2024 | 14,34 | 14,34 | 14,01 | 14,01 | -5,56% | 5.498,00 |
| 30.09.2024 | 14,78 | 14,86 | 14,70 | 14,84 | -0,17% | 7.929,00 |
| 27.09.2024 | 14,80 | 14,96 | 14,77 | 14,86 | 0,41% | 3.974,00 |
| 26.09.2024 | 14,64 | 14,99 | 14,62 | 14,80 | 2,10% | 8.901,00 |
| 25.09.2024 | 14,50 | 14,51 | 14,48 | 14,50 | 0,35% | 9.185,00 |
| 24.09.2024 | 14,26 | 14,48 | 14,24 | 14,45 | 1,26% | 1.064,00 |
| 23.09.2024 | 14,24 | 14,30 | 14,24 | 14,27 | 0,39% | 3.522,00 |
| 20.09.2024 | 14,07 | 14,21 | 14,00 | 14,21 | 0,53% | 255,00 |
| 19.09.2024 | 14,42 | 14,42 | 13,94 | 14,14 | -2,01% | 3.489,00 |
| 18.09.2024 | 14,22 | 14,52 | 14,00 | 14,43 | 0,98% | 8.662,00 |
| 17.09.2024 | 13,97 | 14,29 | 13,97 | 14,29 | 2,00% | 792,00 |
| 16.09.2024 | 14,09 | 14,12 | 13,98 | 14,01 | -0,95% | 3.944,00 |
| 13.09.2024 | 14,12 | 14,17 | 14,10 | 14,14 | 0,11% | 261,00 |
| 12.09.2024 | 14,45 | 14,45 | 14,01 | 14,13 | -1,70% | 1.504,00 |
| 11.09.2024 | 14,34 | 14,38 | 14,28 | 14,37 | -0,38% | 669,00 |
| 10.09.2024 | 14,19 | 14,47 | 14,19 | 14,43 | 2,02% | 2.575,00 |
| 09.09.2024 | 14,21 | 14,23 | 14,09 | 14,14 | -0,91% | 7.849,00 |
| 06.09.2024 | 14,21 | 14,27 | 14,19 | 14,27 | 0,11% | 294,00 |
| 05.09.2024 | 14,34 | 14,34 | 14,18 | 14,26 | -0,31% | 1.046,00 |
| 04.09.2024 | 14,27 | 14,32 | 14,20 | 14,30 | -1,58% | 4.220,00 |
| 03.09.2024 | 14,54 | 14,65 | 14,50 | 14,53 | 0,17% | 967,00 |
| 02.09.2024 | 14,49 | 14,59 | 14,39 | 14,51 | 0,38% | 1.824,00 |
| 30.08.2024 | 14,60 | 14,60 | 14,45 | 14,45 | 1,33% | 4.864,00 |
| 29.08.2024 | 14,35 | 14,40 | 14,25 | 14,26 | -1,45% | 6.689,00 |
| 28.08.2024 | 14,46 | 14,47 | 14,38 | 14,47 | -0,21% | 3.460,00 |
| 27.08.2024 | 14,72 | 14,72 | 14,50 | 14,50 | -1,36% | 1.010,00 |
| 26.08.2024 | 14,65 | 14,75 | 14,65 | 14,70 | -0,27% | 4.420,00 |
| 23.08.2024 | 14,67 | 14,76 | 14,67 | 14,74 | 1,31% | 2.419,00 |
| 22.08.2024 | 14,62 | 14,69 | 14,55 | 14,55 | 0,45% | 3.104,00 |
| 21.08.2024 | 14,60 | 14,62 | 14,49 | 14,49 | -0,31% | 1.034,00 |
| 20.08.2024 | 14,62 | 14,62 | 14,53 | 14,53 | 0,21% | 1.929,00 |
| 19.08.2024 | 14,33 | 14,50 | 14,28 | 14,50 | 1,12% | 1.046,00 |
| 16.08.2024 | 14,20 | 14,44 | 14,20 | 14,34 | -1,10% | 990,00 |
| 15.08.2024 | 14,42 | 14,69 | 14,40 | 14,50 | 1,12% | 17.292,00 |
| 14.08.2024 | 14,27 | 14,34 | 14,15 | 14,34 | 0,88% | 1.488,00 |
| 13.08.2024 | 14,26 | 14,40 | 14,22 | 14,22 | 0,11% | 6.521,00 |
| 12.08.2024 | 14,11 | 14,30 | 14,11 | 14,20 | 1,32% | 8.666,00 |
| 09.08.2024 | 14,25 | 14,25 | 14,02 | 14,02 | -0,92% | 1.662,00 |
| 08.08.2024 | 14,15 | 14,29 | 14,09 | 14,15 | 1,00% | 1.748,00 |
| 07.08.2024 | 14,02 | 14,24 | 14,01 | 14,01 | 1,49% | 673,00 |
| 06.08.2024 | 13,75 | 13,92 | 13,69 | 13,80 | 1,25% | 2.229,00 |
| 05.08.2024 | 13,95 | 13,95 | 13,59 | 13,63 | -4,88% | 5.648,00 |