15,115€
-0,89%
Echtzeit-Aktienkurs FORTUM OYJ EO 3,40
Bid:
Ask:
Aktienkurse zur FORTUM OYJ EO 3,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |