16,875€
0,84%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 16,68 | 16,89 | 16,61 | 16,88 | 0,85% | 8.782,00 |
| 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 |
| 28.05.2025 | 15,22 | 15,28 | 15,16 | 15,21 | -0,39% | 638,00 |
| 27.05.2025 | 15,19 | 15,32 | 15,19 | 15,27 | 0,56% | 1.955,00 |
| 26.05.2025 | 15,00 | 15,20 | 15,00 | 15,18 | 0,90% | 13.572,00 |
| 23.05.2025 | 15,13 | 15,13 | 14,90 | 15,05 | 0,13% | 1.618,00 |
| 22.05.2025 | 15,20 | 15,21 | 15,00 | 15,03 | -1,09% | 10.501,00 |
| 21.05.2025 | 15,13 | 15,19 | 14,89 | 15,19 | -0,85% | 1.705,00 |
| 20.05.2025 | 15,27 | 15,40 | 15,22 | 15,32 | 0,92% | 11.983,00 |
| 19.05.2025 | 15,04 | 15,18 | 15,04 | 15,18 | 0,80% | 1.834,00 |
| 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 |