22,995€
-0,33%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 23,06 | 23,10 | 22,87 | 22,92 | -0,67% | 950,00 |
| 29.10.2026 | 23,19 | 23,74 | 23,07 | 23,07 | -1,07% | 5.806,00 |
| 28.10.2026 | 23,64 | 23,64 | 22,81 | 23,32 | -1,06% | 8.788,00 |
| 27.10.2026 | 23,16 | 23,60 | 23,03 | 23,57 | 1,33% | 5.020,00 |
| 26.10.2026 | 23,12 | 23,40 | 23,12 | 23,26 | 0,91% | 2.655,00 |
| 23.10.2026 | 22,97 | 23,05 | 22,84 | 23,05 | 0,17% | 1.576,00 |
| 22.10.2026 | 22,64 | 23,05 | 22,64 | 23,01 | 0,79% | 1.164,00 |
| 21.10.2026 | 23,20 | 23,22 | 22,83 | 22,83 | -0,91% | 1.221,00 |
| 20.10.2026 | 22,83 | 23,11 | 22,83 | 23,04 | 0,61% | 2.980,00 |
| 19.10.2026 | 23,59 | 23,59 | 22,84 | 22,90 | -1,93% | 3.923,00 |
| 16.10.2026 | 23,16 | 23,44 | 23,05 | 23,35 | 1,26% | 4.212,00 |
| 15.10.2026 | 23,20 | 23,39 | 22,93 | 23,06 | -1,03% | 5.743,00 |
| 14.10.2026 | 23,51 | 23,51 | 23,30 | 23,30 | -0,94% | 1.192,00 |
| 13.10.2026 | 23,33 | 23,59 | 23,33 | 23,52 | 0,56% | 4.948,00 |
| 12.10.2026 | 23,43 | 23,55 | 23,32 | 23,39 | -0,43% | 5.813,00 |
| 09.10.2026 | 23,83 | 23,83 | 23,35 | 23,49 | -0,47% | 573,00 |
| 08.10.2026 | 23,28 | 23,68 | 23,20 | 23,60 | 0,81% | 5.561,00 |
| 07.10.2026 | 23,34 | 23,46 | 23,04 | 23,41 | 0,13% | 14.987,00 |
| 06.10.2026 | 23,63 | 23,63 | 22,61 | 23,38 | -1,64% | 3.288,00 |
| 05.10.2026 | 23,57 | 23,77 | 23,54 | 23,77 | 0,34% | 1.082,00 |
| 02.10.2026 | 23,79 | 24,00 | 23,59 | 23,69 | 1,11% | 2.200,00 |
| 01.10.2026 | 23,68 | 23,68 | 23,23 | 23,43 | -0,85% | 2.386,00 |
| 30.09.2026 | 23,86 | 24,01 | 23,63 | 23,63 | -0,59% | 11.871,00 |
| 29.09.2026 | 23,61 | 23,79 | 23,39 | 23,77 | -0,50% | 18.142,00 |
| 28.09.2026 | 23,55 | 23,90 | 23,44 | 23,89 | 1,83% | 3.052,00 |
| 25.09.2026 | 23,53 | 23,73 | 23,42 | 23,46 | -1,14% | 4.996,00 |
| 24.09.2026 | 23,65 | 23,77 | 23,49 | 23,73 | -0,21% | 552,00 |
| 23.09.2026 | 23,69 | 23,93 | 23,35 | 23,78 | 0,93% | 5.997,00 |
| 22.09.2026 | 23,41 | 23,97 | 23,23 | 23,56 | 0,43% | 4.512,00 |
| 21.09.2026 | 24,62 | 24,62 | 23,20 | 23,46 | -4,67% | 14.249,00 |
| 18.09.2026 | 24,28 | 24,61 | 24,05 | 24,61 | 0,70% | 1.048,00 |
| 17.09.2026 | 23,96 | 24,48 | 23,60 | 24,44 | 2,69% | 4.806,00 |
| 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 |