22,345€
0,97%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 22,15 | 22,35 | 22,10 | 22,26 | 0,56% | 2.025,00 |
| 14.04.2026 | 22,50 | 22,50 | 21,99 | 22,13 | -1,29% | 7.839,00 |
| 13.04.2026 | 21,91 | 22,53 | 21,91 | 22,42 | 1,17% | 5.805,00 |
| 10.04.2026 | 21,97 | 22,35 | 21,87 | 22,16 | -0,23% | 12.558,00 |
| 09.04.2026 | 21,86 | 22,21 | 21,86 | 22,21 | 1,60% | 3.747,00 |
| 08.04.2026 | 22,70 | 22,70 | 21,00 | 21,86 | -3,40% | 37.262,00 |
| 07.04.2026 | 22,43 | 22,80 | 22,35 | 22,63 | -0,04% | 5.567,00 |
| 02.04.2026 | 21,01 | 22,69 | 21,01 | 22,64 | 6,09% | 5.373,00 |
| 01.04.2026 | 21,53 | 21,53 | 21,19 | 21,34 | -3,13% | 6.900,00 |
| 31.03.2026 | 21,80 | 22,14 | 21,65 | 22,03 | 1,99% | 25.898,00 |
| 30.03.2026 | 21,08 | 21,75 | 21,08 | 21,60 | 4,00% | 2.770,00 |
| 27.03.2026 | 21,23 | 21,23 | 20,53 | 20,77 | -2,21% | 1.655,00 |
| 26.03.2026 | 21,09 | 21,24 | 20,96 | 21,24 | 0,28% | 1.361,00 |
| 25.03.2026 | 20,99 | 21,37 | 20,98 | 21,18 | 3,07% | 2.631,00 |
| 24.03.2026 | 20,49 | 20,66 | 20,49 | 20,55 | -0,29% | 35.388,00 |
| 23.03.2026 | 21,30 | 21,39 | 20,56 | 20,61 | -4,01% | 25.753,00 |
| 20.03.2026 | 22,19 | 22,21 | 21,47 | 21,47 | -1,51% | 25.102,00 |
| 19.03.2026 | 21,74 | 22,62 | 21,50 | 21,80 | -0,37% | 8.891,00 |
| 18.03.2026 | 22,29 | 22,36 | 21,88 | 21,88 | -1,49% | 3.851,00 |
| 17.03.2026 | 21,49 | 22,22 | 21,49 | 22,21 | 2,63% | 4.373,00 |
| 16.03.2026 | 21,25 | 21,65 | 21,17 | 21,64 | 3,10% | 5.404,00 |
| 13.03.2026 | 21,28 | 21,42 | 20,80 | 20,99 | -1,18% | 42.475,00 |
| 12.03.2026 | 20,41 | 21,28 | 20,41 | 21,24 | 3,21% | 6.395,00 |
| 11.03.2026 | 20,07 | 20,60 | 20,05 | 20,58 | 1,98% | 2.945,00 |
| 10.03.2026 | 19,91 | 20,49 | 19,91 | 20,18 | 1,15% | 7.950,00 |
| 09.03.2026 | 19,45 | 20,00 | 19,27 | 19,95 | 0,20% | 5.242,00 |
| 06.03.2026 | 19,83 | 19,92 | 19,60 | 19,91 | 1,58% | 4.648,00 |
| 05.03.2026 | 19,68 | 20,19 | 19,50 | 19,60 | -1,53% | 1.596,00 |
| 04.03.2026 | 19,90 | 20,00 | 19,89 | 19,91 | -0,47% | 2.165,00 |
| 03.03.2026 | 20,26 | 20,31 | 19,67 | 20,00 | -2,49% | 10.351,00 |
| 02.03.2026 | 19,46 | 20,69 | 19,38 | 20,51 | 4,03% | 3.930,00 |
| 27.02.2026 | 19,63 | 20,01 | 19,63 | 19,72 | 1,39% | 1.864,00 |
| 26.02.2026 | 20,00 | 20,00 | 19,45 | 19,45 | -3,16% | 6.373,00 |
| 25.02.2026 | 19,62 | 20,08 | 19,62 | 20,08 | 2,37% | 2.081,00 |
| 24.02.2026 | 19,71 | 19,87 | 19,54 | 19,62 | 0,18% | 1.540,00 |
| 23.02.2026 | 19,65 | 19,84 | 19,48 | 19,58 | -0,99% | 7.317,00 |
| 20.02.2026 | 19,70 | 19,91 | 19,70 | 19,78 | 0,41% | 2.699,00 |
| 19.02.2026 | 20,10 | 20,10 | 19,51 | 19,70 | -1,82% | 1.118,00 |
| 18.02.2026 | 19,84 | 20,27 | 19,84 | 20,06 | 2,09% | 5.154,00 |
| 17.02.2026 | 19,28 | 19,69 | 19,28 | 19,65 | 3,10% | 4.978,00 |
| 16.02.2026 | 19,08 | 19,08 | 18,85 | 19,06 | 0,82% | 34,00 |
| 13.02.2026 | 19,21 | 19,34 | 18,68 | 18,91 | -1,87% | 43.461,00 |
| 12.02.2026 | 20,91 | 20,99 | 19,00 | 19,27 | -7,82% | 14.800,00 |
| 11.02.2026 | 20,01 | 21,80 | 19,94 | 20,90 | 4,84% | 65.496,00 |
| 10.02.2026 | 19,75 | 19,94 | 19,75 | 19,94 | 2,18% | 1.569,00 |
| 09.02.2026 | 19,43 | 19,58 | 19,36 | 19,51 | 0,59% | 2.152,00 |
| 06.02.2026 | 19,00 | 19,51 | 19,00 | 19,40 | 2,59% | 15.902,00 |
| 05.02.2026 | 19,50 | 19,77 | 18,82 | 18,91 | -3,50% | 4.006,00 |
| 04.02.2026 | 19,18 | 20,07 | 19,18 | 19,59 | 2,73% | 4.497,00 |
| 03.02.2026 | 20,13 | 20,13 | 18,17 | 19,07 | -4,79% | 41.392,00 |
| 02.02.2026 | 19,96 | 20,21 | 19,71 | 20,03 | 1,01% | 10.228,00 |
| 30.01.2026 | 19,90 | 20,11 | 19,83 | 19,83 | -1,05% | 5.799,00 |
| 29.01.2026 | 20,11 | 20,35 | 19,97 | 20,04 | -0,64% | 11.138,00 |
| 28.01.2026 | 20,34 | 20,40 | 20,00 | 20,17 | 0,10% | 2.238,00 |
| 27.01.2026 | 20,32 | 20,40 | 20,15 | 20,15 | -0,25% | 1.309,00 |
| 26.01.2026 | 19,95 | 20,22 | 19,58 | 20,20 | 1,18% | 21.457,00 |
| 23.01.2026 | 19,51 | 19,97 | 19,39 | 19,97 | 2,81% | 6.066,00 |
| 22.01.2026 | 19,33 | 19,54 | 19,10 | 19,42 | 1,84% | 11.754,00 |
| 21.01.2026 | 18,83 | 19,07 | 18,83 | 19,07 | 2,22% | 1.216,00 |
| 20.01.2026 | 19,10 | 19,10 | 18,66 | 18,66 | -3,47% | 85.044,00 |
| 19.01.2026 | 19,41 | 19,48 | 19,21 | 19,33 | -1,50% | 1.156,00 |
| 16.01.2026 | 19,38 | 19,63 | 19,38 | 19,62 | 0,87% | 3.496,00 |
| 15.01.2026 | 19,27 | 19,50 | 19,09 | 19,45 | 1,30% | 1.964,00 |
| 14.01.2026 | 18,95 | 19,28 | 18,95 | 19,20 | 1,69% | 5.102,00 |
| 13.01.2026 | 19,16 | 19,16 | 18,86 | 18,88 | -0,94% | 2.033,00 |
| 12.01.2026 | 18,86 | 19,06 | 18,75 | 19,06 | 1,11% | 3.505,00 |
| 09.01.2026 | 18,80 | 18,94 | 18,60 | 18,85 | -0,03% | 14.843,00 |
| 08.01.2026 | 19,02 | 19,02 | 18,79 | 18,86 | -1,08% | 1.597,00 |
| 07.01.2026 | 18,63 | 19,36 | 18,63 | 19,06 | 1,82% | 7.841,00 |
| 06.01.2026 | 18,50 | 18,72 | 18,50 | 18,72 | 1,22% | 629,00 |
| 05.01.2026 | 18,51 | 18,60 | 18,43 | 18,50 | 0,22% | 1.365,00 |
| 02.01.2026 | 18,01 | 18,64 | 18,01 | 18,46 | 2,02% | 1.785,00 |
| 30.12.2025 | 18,06 | 18,13 | 18,06 | 18,09 | 0,22% | 1.433,00 |
| 29.12.2025 | 18,14 | 18,14 | 17,90 | 18,05 | 0,06% | 57.043,00 |
| 23.12.2025 | 18,00 | 18,05 | 17,93 | 18,04 | 0,67% | 3.088,00 |
| 22.12.2025 | 17,92 | 17,96 | 17,84 | 17,92 | -0,44% | 7.763,00 |
| 19.12.2025 | 17,86 | 18,10 | 17,80 | 18,00 | 0,76% | 6.325,00 |
| 18.12.2025 | 17,67 | 17,92 | 17,67 | 17,87 | 1,39% | 27.015,00 |
| 17.12.2025 | 18,13 | 18,16 | 17,62 | 17,62 | -2,27% | 3.371,00 |
| 16.12.2025 | 18,27 | 18,27 | 18,03 | 18,03 | -1,12% | 2.606,00 |
| 15.12.2025 | 17,93 | 18,37 | 17,93 | 18,24 | 1,64% | 1.062,00 |
| 12.12.2025 | 18,18 | 18,18 | 17,71 | 17,94 | -0,83% | 8.495,00 |
| 11.12.2025 | 17,89 | 18,11 | 17,86 | 18,09 | 0,92% | 7.527,00 |
| 10.12.2025 | 18,00 | 18,12 | 17,93 | 17,93 | 0,50% | 1.093,00 |
| 09.12.2025 | 17,80 | 17,92 | 17,80 | 17,84 | 0,00% | 2.242,00 |
| 08.12.2025 | 17,58 | 17,84 | 17,52 | 17,84 | 1,65% | 86.572,00 |
| 05.12.2025 | 17,50 | 17,55 | 17,35 | 17,55 | -0,85% | 2.557,00 |
| 04.12.2025 | 17,71 | 17,78 | 17,57 | 17,70 | -0,14% | 736,00 |
| 03.12.2025 | 17,75 | 17,80 | 17,72 | 17,72 | -0,11% | 1.911,00 |
| 02.12.2025 | 17,64 | 17,84 | 17,64 | 17,74 | 0,68% | 3.284,00 |
| 01.12.2025 | 17,63 | 17,81 | 17,62 | 17,62 | -0,20% | 1.268,00 |
| 28.11.2025 | 17,67 | 17,67 | 17,60 | 17,66 | -0,11% | 6.365,00 |
| 27.11.2025 | 17,76 | 17,77 | 17,68 | 17,68 | 0,00% | 5.414,00 |
| 26.11.2025 | 17,47 | 17,75 | 17,30 | 17,68 | 1,61% | 1.425,00 |
| 25.11.2025 | 18,37 | 18,37 | 17,00 | 17,40 | -5,00% | 16.382,00 |
| 24.11.2025 | 18,22 | 18,39 | 18,07 | 18,31 | 0,60% | 2.145,00 |
| 21.11.2025 | 18,70 | 18,70 | 18,10 | 18,20 | -2,86% | 5.557,00 |
| 20.11.2025 | 18,70 | 19,35 | 18,70 | 18,74 | 1,30% | 3.797,00 |
| 19.11.2025 | 18,67 | 18,77 | 18,50 | 18,50 | -0,30% | 1.712,00 |
| 18.11.2025 | 18,80 | 19,10 | 18,55 | 18,55 | -2,42% | 7.880,00 |