13,698€
0,27%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,69 | 13,86 | 13,69 | 13,71 | 0,38% | - |
| 04.11.2024 | 13,62 | 13,76 | 13,61 | 13,66 | 0,11% | 891.333,00 |
| 01.11.2024 | 13,53 | 13,76 | 13,46 | 13,65 | 0,85% | 1.001.065,00 |
| 31.10.2024 | 13,43 | 13,53 | 13,32 | 13,53 | 0,37% | 1.673.537,00 |
| 30.10.2024 | 13,85 | 13,97 | 13,46 | 13,48 | -2,39% | 1.425.459,00 |
| 29.10.2024 | 13,94 | 14,37 | 13,81 | 13,81 | -2,95% | 2.176.854,00 |
| 28.10.2024 | 14,22 | 14,29 | 14,10 | 14,23 | 0,07% | 1.195.719,00 |
| 25.10.2024 | 13,77 | 14,22 | 13,77 | 14,22 | 2,52% | 1.935.564,00 |
| 24.10.2024 | 14,05 | 14,16 | 13,87 | 13,87 | -1,14% | 834.651,00 |
| 23.10.2024 | 14,00 | 14,24 | 14,00 | 14,03 | 0,18% | 1.053.364,00 |
| 22.10.2024 | 14,50 | 14,54 | 14,01 | 14,01 | -3,48% | 2.363.620,00 |
| 21.10.2024 | 14,44 | 14,54 | 14,33 | 14,51 | -0,38% | 862.933,00 |
| 18.10.2024 | 14,59 | 14,63 | 14,47 | 14,57 | -0,21% | 843.614,00 |
| 17.10.2024 | 14,60 | 14,78 | 14,53 | 14,60 | 0,00% | 1.061.923,00 |
| 16.10.2024 | 14,60 | 14,63 | 14,44 | 14,60 | 0,00% | 1.248.819,00 |
| 15.10.2024 | 14,54 | 14,65 | 14,50 | 14,60 | 0,38% | 1.281.449,00 |
| 14.10.2024 | 14,34 | 14,54 | 14,25 | 14,54 | 1,43% | 1.155.560,00 |
| 11.10.2024 | 14,06 | 14,34 | 14,05 | 14,34 | 1,96% | 1.164.368,00 |
| 10.10.2024 | 14,03 | 14,08 | 13,96 | 14,06 | 0,25% | 921.462,00 |
| 09.10.2024 | 14,00 | 14,12 | 13,98 | 14,03 | 0,11% | 1.354.290,00 |
| 08.10.2024 | 13,75 | 14,01 | 13,67 | 14,01 | 1,23% | 1.169.581,00 |
| 07.10.2024 | 14,00 | 14,01 | 13,82 | 13,84 | -0,86% | 1.299.160,00 |
| 04.10.2024 | 13,98 | 14,13 | 13,91 | 13,96 | -0,11% | 1.497.530,00 |
| 03.10.2024 | 14,00 | 14,15 | 13,93 | 13,98 | -0,18% | 1.112.575,00 |
| 02.10.2024 | 14,09 | 14,12 | 13,93 | 14,00 | -0,28% | 1.342.061,00 |
| 01.10.2024 | 14,18 | 14,22 | 14,04 | 14,04 | -5,10% | 1.656.491,00 |
| 30.09.2024 | 14,83 | 14,89 | 14,66 | 14,80 | -0,20% | 1.689.452,00 |
| 27.09.2024 | 14,79 | 14,95 | 14,74 | 14,83 | 0,14% | 1.497.227,00 |
| 26.09.2024 | 14,70 | 15,01 | 14,63 | 14,81 | 1,40% | 1.885.710,00 |
| 25.09.2024 | 14,42 | 14,60 | 14,42 | 14,60 | 0,83% | 1.266.000,00 |
| 24.09.2024 | 14,30 | 14,52 | 14,19 | 14,48 | 1,61% | 1.251.113,00 |
| 23.09.2024 | 14,20 | 14,32 | 14,17 | 14,25 | 0,64% | 1.114.492,00 |
| 20.09.2024 | 14,10 | 14,20 | 13,97 | 14,16 | 0,57% | 3.254.592,00 |
| 19.09.2024 | 14,31 | 14,42 | 13,95 | 14,08 | -1,47% | 1.978.329,00 |
| 18.09.2024 | 14,27 | 14,30 | 14,17 | 14,29 | 0,14% | 1.360.498,00 |
| 17.09.2024 | 14,09 | 14,34 | 14,03 | 14,27 | 1,71% | 910.984,00 |
| 16.09.2024 | 14,11 | 14,14 | 13,97 | 14,03 | -0,53% | 1.352.892,00 |
| 13.09.2024 | 14,16 | 14,20 | 14,05 | 14,11 | -0,04% | 1.407.802,00 |
| 12.09.2024 | 14,33 | 14,41 | 14,03 | 14,11 | -1,26% | 1.334.068,00 |
| 11.09.2024 | 14,41 | 14,46 | 14,22 | 14,29 | -0,83% | 1.142.630,00 |
| 10.09.2024 | 14,23 | 14,50 | 14,17 | 14,41 | 1,34% | 989.430,00 |
| 09.09.2024 | 14,21 | 14,26 | 14,14 | 14,22 | 0,00% | 786.643,00 |
| 06.09.2024 | 14,16 | 14,27 | 14,14 | 14,22 | 0,46% | 802.381,00 |
| 05.09.2024 | 14,29 | 14,45 | 14,16 | 14,16 | -0,98% | 1.151.685,00 |
| 04.09.2024 | 14,39 | 14,39 | 14,18 | 14,30 | -1,55% | 1.336.262,00 |
| 03.09.2024 | 14,54 | 14,67 | 14,46 | 14,52 | -0,10% | 1.056.997,00 |
| 02.09.2024 | 14,45 | 14,56 | 14,33 | 14,54 | 0,52% | 682.717,00 |
| 30.08.2024 | 14,44 | 14,65 | 14,40 | 14,46 | 0,98% | 2.400.118,00 |
| 29.08.2024 | 14,50 | 14,53 | 14,20 | 14,32 | -0,83% | 1.296.944,00 |
| 28.08.2024 | 14,50 | 14,55 | 14,38 | 14,44 | -0,41% | 1.213.652,00 |
| 27.08.2024 | 14,73 | 14,75 | 14,47 | 14,50 | -1,53% | 874.342,00 |
| 26.08.2024 | 14,70 | 14,75 | 14,63 | 14,73 | 0,03% | 433.994,00 |
| 23.08.2024 | 14,66 | 14,79 | 14,66 | 14,72 | 0,62% | 1.131.467,00 |
| 22.08.2024 | 14,54 | 14,72 | 14,54 | 14,63 | 0,72% | 1.329.835,00 |
| 21.08.2024 | 14,60 | 14,66 | 14,48 | 14,53 | -0,38% | 582.688,00 |
| 20.08.2024 | 14,57 | 14,67 | 14,49 | 14,58 | 0,10% | 1.010.091,00 |
| 19.08.2024 | 14,35 | 14,65 | 14,24 | 14,57 | 1,29% | 990.904,00 |
| 16.08.2024 | 14,40 | 14,42 | 14,14 | 14,38 | -0,93% | 1.336.022,00 |
| 15.08.2024 | 14,50 | 14,72 | 14,36 | 14,52 | 1,65% | 1.891.534,00 |
| 14.08.2024 | 14,26 | 14,28 | 14,12 | 14,28 | 0,25% | 1.071.096,00 |
| 13.08.2024 | 14,24 | 14,44 | 14,22 | 14,25 | 0,07% | 1.143.557,00 |
| 12.08.2024 | 14,07 | 14,32 | 14,02 | 14,24 | 1,21% | 898.719,00 |
| 09.08.2024 | 14,22 | 14,30 | 13,95 | 14,07 | -0,95% | 769.080,00 |
| 08.08.2024 | 14,21 | 14,34 | 14,07 | 14,20 | -0,18% | 1.748.439,00 |
| 07.08.2024 | 13,96 | 14,32 | 13,93 | 14,23 | 2,74% | 2.030.101,00 |
| 06.08.2024 | 13,69 | 13,93 | 13,66 | 13,85 | 1,88% | 1.270.840,00 |
| 05.08.2024 | 13,94 | 13,95 | 13,56 | 13,59 | -5,03% | 2.352.379,00 |
| 02.08.2024 | 14,20 | 14,31 | 13,99 | 14,31 | -0,07% | 1.270.549,00 |
| 01.08.2024 | 14,22 | 14,32 | 14,08 | 14,32 | 0,92% | 1.325.957,00 |
| 31.07.2024 | 14,03 | 14,21 | 14,00 | 14,19 | 1,50% | 1.849.828,00 |
| 30.07.2024 | 13,91 | 14,05 | 13,81 | 13,98 | 0,79% | 1.034.503,00 |
| 29.07.2024 | 13,78 | 14,02 | 13,74 | 13,87 | 1,06% | 923.330,00 |
| 26.07.2024 | 13,64 | 13,84 | 13,53 | 13,73 | 0,66% | 936.339,00 |
| 25.07.2024 | 13,80 | 13,80 | 13,36 | 13,64 | -1,91% | 1.586.279,00 |
| 24.07.2024 | 13,77 | 13,95 | 13,77 | 13,90 | 0,69% | 1.053.817,00 |
| 23.07.2024 | 13,86 | 13,88 | 13,71 | 13,81 | -0,40% | 996.123,00 |
| 22.07.2024 | 13,84 | 14,11 | 13,84 | 13,86 | 0,36% | 1.219.766,00 |
| 19.07.2024 | 13,75 | 13,92 | 13,67 | 13,81 | -0,22% | 1.177.805,00 |
| 18.07.2024 | 14,00 | 14,00 | 13,74 | 13,84 | -0,61% | 1.490.587,00 |
| 17.07.2024 | 13,75 | 14,05 | 13,75 | 13,93 | 0,91% | 882.192,00 |
| 16.07.2024 | 13,76 | 13,83 | 13,65 | 13,80 | 0,07% | 865.372,00 |
| 15.07.2024 | 13,84 | 13,92 | 13,69 | 13,79 | -0,54% | 889.761,00 |
| 12.07.2024 | 13,87 | 13,90 | 13,73 | 13,87 | -0,14% | 974.366,00 |
| 11.07.2024 | 13,86 | 13,94 | 13,64 | 13,89 | 0,43% | 800.566,00 |
| 10.07.2024 | 13,73 | 13,88 | 13,71 | 13,83 | 0,80% | 1.446.509,00 |
| 09.07.2024 | 13,89 | 13,97 | 13,61 | 13,72 | -1,33% | 1.801.632,00 |
| 08.07.2024 | 14,10 | 14,15 | 13,89 | 13,90 | -1,45% | 1.598.671,00 |
| 05.07.2024 | 14,32 | 14,42 | 14,11 | 14,11 | -1,43% | 990.142,00 |
| 04.07.2024 | 14,14 | 14,31 | 14,11 | 14,31 | 1,38% | 569.412,00 |
| 03.07.2024 | 14,04 | 14,23 | 14,00 | 14,12 | 0,97% | 1.051.983,00 |
| 02.07.2024 | 14,02 | 14,05 | 13,89 | 13,98 | -0,29% | 876.353,00 |
| 01.07.2024 | 13,74 | 14,17 | 13,68 | 14,02 | 2,71% | 1.718.343,00 |
| 28.06.2024 | 14,09 | 14,11 | 13,57 | 13,65 | -4,65% | 3.096.469,00 |
| 27.06.2024 | 14,43 | 14,47 | 14,16 | 14,32 | -1,21% | 1.212.521,00 |
| 26.06.2024 | 14,46 | 14,54 | 14,34 | 14,49 | 0,14% | 995.077,00 |
| 25.06.2024 | 14,47 | 14,54 | 14,36 | 14,47 | 0,00% | 1.192.684,00 |
| 24.06.2024 | 14,51 | 14,59 | 14,25 | 14,47 | -1,36% | 1.594.040,00 |
| 20.06.2024 | 14,31 | 14,71 | 14,25 | 14,67 | 2,55% | 3.298.738,00 |
| 19.06.2024 | 14,30 | 14,38 | 14,20 | 14,31 | -0,03% | 917.078,00 |
| 18.06.2024 | 14,19 | 14,34 | 14,06 | 14,31 | 0,88% | 1.213.672,00 |