23,730€
-0,29%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 23,92 | 23,99 | 23,57 | 23,62 | -0,78% | 820,00 |
| 16.09.2026 | 23,75 | 23,87 | 23,42 | 23,80 | 0,51% | 2.316,00 |
| 15.09.2026 | 23,49 | 23,80 | 23,18 | 23,68 | 0,42% | 2.815,00 |
| 14.09.2026 | 23,74 | 24,11 | 23,37 | 23,58 | -1,75% | 7.455,00 |
| 11.09.2026 | 24,08 | 24,73 | 24,00 | 24,00 | 0,63% | 9.898,00 |
| 10.09.2026 | 25,17 | 25,80 | 23,85 | 23,85 | -2,93% | 30.482,00 |
| 09.09.2026 | 21,32 | 24,99 | 21,19 | 24,57 | 15,62% | 57.530,00 |
| 08.09.2026 | 21,26 | 21,40 | 21,06 | 21,25 | -0,05% | 12.272,00 |
| 07.09.2026 | 21,25 | 21,33 | 21,08 | 21,26 | 1,72% | 4.302,00 |
| 04.09.2026 | 20,28 | 21,05 | 20,22 | 20,90 | 3,41% | 4.786,00 |
| 03.09.2026 | 21,15 | 21,15 | 20,15 | 20,21 | -3,76% | 5.078,00 |
| 02.09.2026 | 20,90 | 21,09 | 20,85 | 21,00 | 0,53% | 918,00 |
| 01.09.2026 | 21,19 | 21,19 | 20,83 | 20,89 | 1,02% | 361,00 |
| 31.08.2026 | 20,69 | 20,92 | 20,63 | 20,68 | 0,29% | 1.740,00 |
| 28.08.2026 | 20,54 | 21,02 | 20,54 | 20,62 | 1,88% | 2.771,00 |
| 27.08.2026 | 20,32 | 20,32 | 20,18 | 20,24 | 0,05% | 724,00 |
| 26.08.2026 | 20,37 | 20,37 | 20,21 | 20,23 | -0,69% | 527,00 |
| 25.08.2026 | 19,94 | 20,37 | 19,94 | 20,37 | 2,72% | 2.889,00 |
| 24.08.2026 | 19,89 | 19,97 | 19,76 | 19,83 | -0,40% | 1.474,00 |
| 21.08.2026 | 19,83 | 20,20 | 19,77 | 19,91 | 0,25% | 1.691,00 |
| 20.08.2026 | 19,94 | 19,94 | 19,77 | 19,86 | -0,28% | 54,00 |
| 19.08.2026 | 20,04 | 20,04 | 19,79 | 19,92 | -0,25% | 1.054,00 |
| 18.08.2026 | 19,87 | 20,00 | 19,78 | 19,97 | 0,15% | 2.367,00 |
| 17.08.2026 | 19,87 | 20,13 | 19,81 | 19,94 | 0,18% | 8.796,00 |
| 14.08.2026 | 19,75 | 19,94 | 19,55 | 19,90 | 1,38% | 1.881,00 |
| 13.08.2026 | 20,16 | 20,19 | 19,62 | 19,63 | -1,80% | 3.991,00 |
| 12.08.2026 | 19,90 | 20,14 | 19,84 | 19,99 | 0,76% | 4.410,00 |
| 11.08.2026 | 19,70 | 19,91 | 19,61 | 19,84 | 1,74% | 15.828,00 |
| 10.08.2026 | 19,41 | 19,65 | 19,30 | 19,50 | 0,54% | 5.600,00 |
| 07.08.2026 | 19,50 | 19,53 | 19,26 | 19,40 | -0,61% | 4.063,00 |
| 06.08.2026 | 19,18 | 19,56 | 19,14 | 19,52 | 1,56% | 3.250,00 |
| 05.08.2026 | 19,38 | 19,57 | 19,18 | 19,22 | -0,98% | 3.585,00 |
| 04.08.2026 | 19,53 | 19,80 | 19,41 | 19,41 | -0,28% | 1.759,00 |
| 03.08.2026 | 19,88 | 19,88 | 19,40 | 19,46 | -1,42% | 2.545,00 |
| 31.07.2026 | 19,31 | 19,74 | 19,31 | 19,74 | 2,47% | 1.200,00 |
| 30.07.2026 | 19,51 | 19,66 | 19,27 | 19,27 | -1,63% | 1.809,00 |
| 29.07.2026 | 19,50 | 19,63 | 19,46 | 19,59 | 0,08% | 2.008,00 |
| 28.07.2026 | 20,03 | 20,03 | 19,33 | 19,57 | -2,25% | 4.638,00 |
| 27.07.2026 | 20,66 | 20,66 | 20,00 | 20,02 | -1,96% | 2.798,00 |
| 24.07.2026 | 20,65 | 20,65 | 20,42 | 20,42 | -1,78% | 8.819,00 |
| 23.07.2026 | 20,65 | 20,90 | 20,54 | 20,79 | 0,43% | 961,00 |
| 22.07.2026 | 20,64 | 21,00 | 20,62 | 20,70 | 2,53% | 1.663,00 |
| 21.07.2026 | 19,82 | 20,45 | 19,34 | 20,19 | 1,38% | 10.478,00 |
| 20.07.2026 | 19,72 | 20,03 | 19,72 | 19,92 | 0,81% | 6.124,00 |
| 17.07.2026 | 19,46 | 19,96 | 19,46 | 19,76 | 0,84% | 2.718,00 |
| 16.07.2026 | 19,76 | 19,76 | 19,50 | 19,59 | -1,19% | 15.219,00 |
| 15.07.2026 | 20,25 | 20,26 | 19,83 | 19,83 | -2,82% | 1.476,00 |
| 14.07.2026 | 20,24 | 20,47 | 20,20 | 20,40 | 2,00% | 2.725,00 |
| 13.07.2026 | 19,39 | 20,00 | 19,39 | 20,00 | 1,88% | 10.722,00 |
| 10.07.2026 | 19,50 | 19,63 | 19,50 | 19,63 | -0,15% | 93,00 |
| 09.07.2026 | 19,68 | 19,69 | 19,55 | 19,66 | 0,31% | 533,00 |
| 08.07.2026 | 19,68 | 20,04 | 19,60 | 19,60 | -0,63% | 2.879,00 |
| 07.07.2026 | 19,71 | 20,04 | 19,71 | 19,73 | -0,43% | 2.845,00 |
| 06.07.2026 | 20,73 | 20,73 | 19,72 | 19,81 | -4,02% | 3.958,00 |
| 03.07.2026 | 20,03 | 20,64 | 20,03 | 20,64 | 4,06% | 4.601,00 |
| 02.07.2026 | 19,50 | 19,87 | 19,50 | 19,84 | 1,07% | 2.716,00 |
| 01.07.2026 | 20,10 | 20,15 | 19,56 | 19,63 | -3,13% | 1.687,00 |
| 30.06.2026 | 20,14 | 20,37 | 20,12 | 20,26 | 1,99% | 431,00 |
| 29.06.2026 | 19,70 | 19,96 | 19,51 | 19,87 | 1,53% | 2.522,00 |
| 26.06.2026 | 19,41 | 19,57 | 19,41 | 19,57 | 0,38% | 175,00 |
| 25.06.2026 | 19,27 | 19,54 | 19,27 | 19,49 | 1,56% | 15.426,00 |
| 24.06.2026 | 19,43 | 19,46 | 19,08 | 19,19 | -3,18% | 4.076,00 |
| 23.06.2026 | 19,87 | 20,00 | 19,66 | 19,82 | -0,90% | 33.200,00 |
| 22.06.2026 | 19,67 | 20,00 | 19,47 | 20,00 | 1,76% | 4.634,00 |
| 19.06.2026 | 19,44 | 19,66 | 19,42 | 19,66 | 0,90% | 11.455,00 |
| 18.06.2026 | 19,82 | 19,82 | 19,39 | 19,48 | -1,34% | 4.080,00 |
| 17.06.2026 | 19,65 | 19,75 | 19,48 | 19,75 | -0,45% | 700,00 |
| 16.06.2026 | 20,10 | 20,13 | 19,66 | 19,84 | -1,42% | 544,00 |
| 15.06.2026 | 20,72 | 20,72 | 19,93 | 20,12 | -0,98% | 2.869,00 |
| 12.06.2026 | 21,08 | 21,08 | 20,16 | 20,32 | -3,01% | 12.646,00 |
| 11.06.2026 | 20,43 | 20,95 | 20,43 | 20,95 | 2,75% | 558,00 |
| 10.06.2026 | 20,87 | 20,89 | 20,27 | 20,39 | -1,02% | 9.943,00 |
| 09.06.2026 | 20,84 | 20,96 | 20,60 | 20,60 | -0,91% | 458,00 |
| 08.06.2026 | 21,03 | 21,16 | 20,79 | 20,79 | -1,52% | 2.844,00 |
| 05.06.2026 | 21,02 | 21,25 | 20,93 | 21,11 | -0,19% | 3.476,00 |
| 04.06.2026 | 20,85 | 21,15 | 20,85 | 21,15 | 0,14% | 1.653,00 |
| 03.06.2026 | 20,64 | 21,36 | 20,62 | 21,12 | 2,97% | 5.700,00 |
| 02.06.2026 | 20,32 | 20,80 | 20,14 | 20,51 | 1,33% | 1.282,00 |
| 01.06.2026 | 19,94 | 20,24 | 19,85 | 20,24 | 2,02% | 1.174,00 |
| 29.05.2026 | 20,21 | 20,21 | 19,78 | 19,84 | -1,44% | 8.637,00 |
| 28.05.2026 | 20,09 | 20,43 | 20,07 | 20,13 | -0,45% | 1.376,00 |
| 27.05.2026 | 20,66 | 20,66 | 20,09 | 20,22 | -2,69% | 8.280,00 |
| 26.05.2026 | 20,56 | 20,79 | 20,56 | 20,78 | 1,12% | 3.226,00 |
| 25.05.2026 | 20,97 | 20,97 | 20,55 | 20,55 | -1,53% | 5.124,00 |
| 22.05.2026 | 21,20 | 21,20 | 20,76 | 20,87 | -1,14% | 1.770,00 |
| 21.05.2026 | 20,79 | 21,13 | 20,79 | 21,11 | 1,39% | 3.628,00 |
| 20.05.2026 | 20,77 | 21,28 | 20,54 | 20,82 | -0,81% | 5.059,00 |
| 19.05.2026 | 20,78 | 21,00 | 20,78 | 20,99 | 1,40% | 2.244,00 |
| 18.05.2026 | 20,08 | 20,80 | 19,76 | 20,70 | 2,48% | 17.719,00 |
| 15.05.2026 | 20,40 | 20,46 | 20,02 | 20,20 | -2,27% | 4.770,00 |
| 14.05.2026 | 20,59 | 20,67 | 20,58 | 20,67 | 0,83% | 111,00 |
| 13.05.2026 | 20,25 | 20,50 | 20,15 | 20,50 | 0,64% | 1.314,00 |
| 12.05.2026 | 20,25 | 20,53 | 20,19 | 20,37 | 0,30% | 16.714,00 |
| 11.05.2026 | 20,68 | 20,69 | 20,24 | 20,31 | -1,36% | 18.691,00 |
| 08.05.2026 | 20,72 | 20,74 | 20,44 | 20,59 | 0,05% | 3.744,00 |
| 07.05.2026 | 21,17 | 21,17 | 20,56 | 20,58 | -2,60% | 3.161,00 |
| 06.05.2026 | 21,87 | 21,87 | 20,71 | 21,13 | -2,63% | 9.913,00 |
| 05.05.2026 | 21,66 | 21,80 | 21,59 | 21,70 | 0,46% | 9.958,00 |
| 04.05.2026 | 21,52 | 21,84 | 21,47 | 21,60 | 0,37% | 1.581,00 |
| 30.04.2026 | 21,00 | 21,52 | 20,90 | 21,52 | 2,09% | 5.259,00 |