14,988€
-1,37%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,93 | 15,12 | 14,82 | 15,03 | -1,09% | - |
| 27.02.2025 | 15,17 | 15,37 | 15,02 | 15,20 | 0,20% | 1.752.981,00 |
| 26.02.2025 | 15,05 | 15,24 | 14,98 | 15,17 | 1,30% | 1.677.681,00 |
| 25.02.2025 | 14,96 | 15,13 | 14,96 | 14,97 | 0,20% | 1.981.608,00 |
| 24.02.2025 | 14,98 | 15,07 | 14,78 | 14,94 | 0,17% | 1.061.084,00 |
| 21.02.2025 | 14,90 | 14,99 | 14,79 | 14,92 | 0,13% | 2.262.304,00 |
| 20.02.2025 | 14,82 | 14,90 | 14,74 | 14,90 | 0,51% | 1.909.468,00 |
| 19.02.2025 | 14,46 | 14,85 | 14,44 | 14,82 | 2,85% | 2.542.594,00 |
| 18.02.2025 | 14,48 | 14,53 | 14,28 | 14,41 | -0,28% | 1.396.022,00 |
| 17.02.2025 | 14,34 | 14,70 | 14,28 | 14,45 | 1,37% | 1.842.338,00 |
| 14.02.2025 | 14,34 | 14,42 | 14,18 | 14,26 | -0,31% | 2.005.277,00 |
| 13.02.2025 | 14,02 | 14,38 | 13,97 | 14,30 | 1,67% | 2.121.944,00 |
| 12.02.2025 | 13,85 | 14,28 | 13,82 | 14,07 | -1,64% | 2.338.193,00 |
| 11.02.2025 | 14,05 | 14,54 | 13,95 | 14,30 | -0,28% | 3.202.148,00 |
| 10.02.2025 | 14,19 | 14,46 | 14,16 | 14,34 | 1,27% | 2.774.243,00 |
| 07.02.2025 | 13,81 | 14,16 | 13,81 | 14,16 | 2,57% | 1.602.036,00 |
| 06.02.2025 | 14,12 | 14,24 | 13,75 | 13,81 | -1,81% | 1.664.557,00 |
| 05.02.2025 | 13,93 | 14,12 | 13,80 | 14,06 | 1,04% | 954.495,00 |
| 04.02.2025 | 14,05 | 14,15 | 13,80 | 13,92 | -1,24% | 1.149.640,00 |
| 03.02.2025 | 13,83 | 14,09 | 13,77 | 14,09 | 0,64% | 1.850.203,00 |
| 31.01.2025 | 13,80 | 14,00 | 13,75 | 14,00 | 1,49% | 1.595.859,00 |
| 30.01.2025 | 13,68 | 13,84 | 13,30 | 13,80 | 1,03% | 1.013.444,00 |
| 29.01.2025 | 13,32 | 13,66 | 13,30 | 13,66 | 2,75% | 1.534.255,00 |
| 28.01.2025 | 13,34 | 13,54 | 13,22 | 13,29 | -0,04% | 1.051.163,00 |
| 27.01.2025 | 13,65 | 13,67 | 13,30 | 13,30 | -3,87% | 2.233.366,00 |
| 24.01.2025 | 13,90 | 13,99 | 13,77 | 13,83 | -0,47% | 736.817,00 |
| 23.01.2025 | 13,75 | 13,90 | 13,74 | 13,90 | 0,76% | 963.043,00 |
| 22.01.2025 | 13,53 | 13,86 | 13,48 | 13,79 | 1,81% | 1.193.728,00 |
| 21.01.2025 | 13,48 | 13,58 | 13,33 | 13,55 | 0,30% | 1.321.820,00 |
| 20.01.2025 | 13,25 | 13,51 | 13,22 | 13,51 | -1,03% | 1.138.101,00 |
| 17.01.2025 | 13,59 | 13,72 | 13,56 | 13,65 | 1,07% | 1.267.460,00 |
| 16.01.2025 | 13,71 | 13,72 | 13,46 | 13,50 | -1,50% | 880.444,00 |
| 15.01.2025 | 13,60 | 13,76 | 13,57 | 13,71 | 1,11% | 1.599.574,00 |
| 14.01.2025 | 13,83 | 13,85 | 13,36 | 13,56 | -2,09% | 2.053.169,00 |
| 13.01.2025 | 13,39 | 13,94 | 13,39 | 13,85 | 3,71% | 1.327.383,00 |
| 10.01.2025 | 13,56 | 13,59 | 13,29 | 13,35 | -1,55% | 1.311.901,00 |
| 09.01.2025 | 13,63 | 13,76 | 13,48 | 13,56 | -0,62% | 1.209.257,00 |
| 08.01.2025 | 13,73 | 13,73 | 13,51 | 13,65 | -0,62% | 888.054,00 |
| 07.01.2025 | 14,00 | 14,04 | 13,73 | 13,73 | -2,76% | 1.715.245,00 |
| 03.01.2025 | 14,03 | 14,24 | 14,02 | 14,12 | 0,71% | 1.146.643,00 |
| 02.01.2025 | 13,56 | 14,11 | 13,56 | 14,02 | 3,74% | 1.485.232,00 |
| 30.12.2024 | 13,56 | 13,68 | 13,52 | 13,52 | -0,41% | 1.074.151,00 |
| 27.12.2024 | 13,17 | 13,57 | 13,14 | 13,57 | 2,61% | 1.691.386,00 |
| 23.12.2024 | 13,13 | 13,23 | 13,09 | 13,23 | 0,72% | 694.126,00 |
| 20.12.2024 | 13,09 | 13,13 | 12,87 | 13,13 | -0,15% | 2.651.860,00 |
| 19.12.2024 | 12,96 | 13,15 | 12,87 | 13,15 | 0,65% | 1.563.933,00 |
| 18.12.2024 | 13,13 | 13,18 | 12,96 | 13,07 | -0,46% | 1.036.202,00 |
| 17.12.2024 | 13,15 | 13,17 | 12,94 | 13,13 | -0,27% | 1.701.659,00 |
| 16.12.2024 | 13,48 | 13,51 | 13,12 | 13,16 | -2,37% | 2.006.250,00 |
| 13.12.2024 | 13,50 | 13,65 | 13,48 | 13,48 | -0,11% | 1.640.348,00 |
| 12.12.2024 | 13,73 | 13,81 | 13,50 | 13,50 | -1,64% | 1.333.498,00 |
| 11.12.2024 | 14,00 | 14,00 | 13,70 | 13,72 | -2,14% | 1.281.132,00 |
| 10.12.2024 | 14,11 | 14,11 | 13,96 | 14,02 | -1,09% | 860.832,00 |
| 09.12.2024 | 14,22 | 14,36 | 14,13 | 14,18 | 0,53% | 1.348.594,00 |
| 05.12.2024 | 14,14 | 14,25 | 14,04 | 14,10 | -0,14% | 1.330.025,00 |
| 04.12.2024 | 14,32 | 14,35 | 14,12 | 14,12 | -1,71% | 1.462.918,00 |
| 03.12.2024 | 14,43 | 14,52 | 14,37 | 14,37 | -0,45% | 912.410,00 |
| 02.12.2024 | 14,26 | 14,49 | 14,23 | 14,43 | 1,16% | 1.038.120,00 |
| 29.11.2024 | 14,34 | 14,35 | 14,20 | 14,27 | -0,52% | 945.507,00 |
| 28.11.2024 | 14,02 | 14,36 | 14,02 | 14,34 | 2,36% | 1.105.848,00 |
| 27.11.2024 | 14,18 | 14,22 | 13,97 | 14,01 | -1,16% | 1.067.366,00 |
| 26.11.2024 | 14,43 | 14,46 | 14,18 | 14,18 | -2,07% | 973.032,00 |
| 25.11.2024 | 14,25 | 14,48 | 14,25 | 14,48 | 1,76% | 2.773.650,00 |
| 22.11.2024 | 14,49 | 14,50 | 14,12 | 14,23 | -1,90% | 1.517.822,00 |
| 21.11.2024 | 14,01 | 14,61 | 14,00 | 14,50 | 3,46% | 2.113.101,00 |
| 20.11.2024 | 13,99 | 14,10 | 13,87 | 14,02 | 1,19% | 989.514,00 |
| 19.11.2024 | 14,11 | 14,22 | 13,85 | 13,85 | -1,81% | 1.199.056,00 |
| 18.11.2024 | 14,15 | 14,29 | 13,97 | 14,11 | -0,07% | 1.304.494,00 |
| 15.11.2024 | 13,95 | 14,24 | 13,87 | 14,12 | 0,57% | 1.693.037,00 |
| 14.11.2024 | 13,46 | 14,04 | 13,34 | 14,04 | 5,37% | 1.810.777,00 |
| 13.11.2024 | 13,34 | 13,41 | 13,28 | 13,32 | -0,30% | 1.028.666,00 |
| 12.11.2024 | 13,55 | 13,60 | 13,34 | 13,36 | -1,98% | 1.045.597,00 |
| 11.11.2024 | 13,75 | 13,84 | 13,60 | 13,63 | -0,37% | 740.997,00 |
| 08.11.2024 | 13,62 | 13,76 | 13,59 | 13,68 | 0,55% | 800.626,00 |
| 07.11.2024 | 13,35 | 13,71 | 13,35 | 13,61 | 2,10% | 1.609.520,00 |
| 06.11.2024 | 13,44 | 13,57 | 13,12 | 13,33 | -2,70% | 2.207.090,00 |
| 05.11.2024 | 13,69 | 13,84 | 13,69 | 13,70 | 0,26% | 784.063,00 |
| 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 |