17,063€
1,38%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,84 | 17,09 | 16,84 | 17,05 | 1,32% | - |
| 14.10.2025 | 16,59 | 16,83 | 16,59 | 16,83 | 1,23% | 1.329.022,00 |
| 13.10.2025 | 16,48 | 16,63 | 16,33 | 16,63 | 0,67% | 1.033.162,00 |
| 10.10.2025 | 16,25 | 16,53 | 16,24 | 16,52 | 1,63% | 1.254.530,00 |
| 09.10.2025 | 16,21 | 16,37 | 16,20 | 16,25 | 0,22% | 657.018,00 |
| 08.10.2025 | 16,18 | 16,30 | 16,11 | 16,22 | 0,25% | 641.918,00 |
| 07.10.2025 | 16,39 | 16,46 | 16,18 | 16,18 | -1,31% | 1.304.859,00 |
| 06.10.2025 | 16,27 | 16,43 | 16,14 | 16,39 | 0,46% | 855.158,00 |
| 03.10.2025 | 16,15 | 16,32 | 16,02 | 16,32 | 1,02% | 783.487,00 |
| 02.10.2025 | 16,25 | 16,25 | 15,97 | 16,15 | -0,92% | 1.744.417,00 |
| 01.10.2025 | 16,10 | 16,30 | 16,06 | 16,30 | 1,21% | 1.204.863,00 |
| 30.09.2025 | 16,04 | 16,12 | 15,77 | 16,11 | 0,34% | 1.401.957,00 |
| 29.09.2025 | 15,64 | 16,05 | 15,64 | 16,05 | 3,18% | 1.883.724,00 |
| 26.09.2025 | 15,47 | 15,68 | 15,46 | 15,56 | 0,55% | 636.481,00 |
| 25.09.2025 | 15,48 | 15,62 | 15,43 | 15,47 | -0,03% | 904.802,00 |
| 24.09.2025 | 15,50 | 15,57 | 15,39 | 15,48 | 0,00% | 739.984,00 |
| 23.09.2025 | 15,30 | 15,50 | 15,29 | 15,48 | 1,54% | 841.352,00 |
| 22.09.2025 | 15,12 | 15,28 | 15,08 | 15,24 | 0,76% | 527.245,00 |
| 19.09.2025 | 15,30 | 15,36 | 15,02 | 15,13 | -1,37% | 2.741.681,00 |
| 18.09.2025 | 15,47 | 15,53 | 15,22 | 15,34 | -0,84% | 1.038.189,00 |
| 17.09.2025 | 15,40 | 15,75 | 15,40 | 15,47 | 0,32% | 1.117.558,00 |
| 16.09.2025 | 15,47 | 15,48 | 15,36 | 15,42 | -0,36% | 1.026.771,00 |
| 15.09.2025 | 15,32 | 15,47 | 15,25 | 15,47 | 1,24% | 1.291.028,00 |
| 12.09.2025 | 15,10 | 15,33 | 15,10 | 15,28 | 1,23% | 1.446.676,00 |
| 11.09.2025 | 15,17 | 15,26 | 15,10 | 15,10 | -0,46% | 739.724,00 |
| 10.09.2025 | 14,95 | 15,21 | 14,91 | 15,17 | 1,68% | 831.314,00 |
| 09.09.2025 | 14,81 | 14,94 | 14,81 | 14,92 | 0,74% | 876.110,00 |
| 08.09.2025 | 14,78 | 14,85 | 14,73 | 14,81 | 0,44% | 1.069.648,00 |
| 05.09.2025 | 14,69 | 14,81 | 14,66 | 14,74 | 0,61% | 928.113,00 |
| 04.09.2025 | 14,59 | 14,90 | 14,59 | 14,65 | -0,03% | 898.060,00 |
| 03.09.2025 | 14,54 | 14,66 | 14,53 | 14,66 | 0,83% | 915.478,00 |
| 02.09.2025 | 14,69 | 14,72 | 14,40 | 14,54 | -1,32% | 1.170.518,00 |
| 01.09.2025 | 14,79 | 14,89 | 14,73 | 14,73 | -0,41% | 864.243,00 |
| 29.08.2025 | 14,78 | 14,84 | 14,72 | 14,79 | -0,10% | 1.510.569,00 |
| 28.08.2025 | 14,97 | 14,99 | 14,73 | 14,81 | -1,10% | 922.917,00 |
| 27.08.2025 | 15,03 | 15,17 | 14,97 | 14,97 | -0,50% | 674.215,00 |
| 26.08.2025 | 15,13 | 15,23 | 15,04 | 15,05 | -0,56% | 1.204.266,00 |
| 25.08.2025 | 15,31 | 15,32 | 15,13 | 15,13 | -1,18% | 481.926,00 |
| 22.08.2025 | 15,21 | 15,41 | 15,17 | 15,31 | 0,62% | 653.223,00 |
| 21.08.2025 | 15,14 | 15,25 | 15,09 | 15,22 | 0,53% | 693.240,00 |
| 20.08.2025 | 15,00 | 15,35 | 14,95 | 15,14 | 0,87% | 1.727.322,00 |
| 19.08.2025 | 15,12 | 15,12 | 14,94 | 15,01 | -0,76% | 1.271.911,00 |
| 18.08.2025 | 15,16 | 15,40 | 15,05 | 15,12 | -0,40% | 1.094.248,00 |
| 15.08.2025 | 14,82 | 15,25 | 14,82 | 15,18 | -2,72% | 1.911.784,00 |
| 14.08.2025 | 15,70 | 15,73 | 15,50 | 15,61 | -0,67% | 784.196,00 |
| 13.08.2025 | 15,77 | 15,88 | 15,66 | 15,71 | -0,29% | 753.832,00 |
| 12.08.2025 | 15,70 | 15,84 | 15,52 | 15,76 | 0,35% | 1.273.722,00 |
| 11.08.2025 | 15,86 | 15,87 | 15,63 | 15,70 | -1,13% | 1.069.435,00 |
| 08.08.2025 | 15,91 | 16,05 | 15,88 | 15,88 | -0,19% | 1.791.448,00 |
| 07.08.2025 | 16,24 | 16,25 | 15,84 | 15,91 | -2,42% | 1.091.874,00 |
| 06.08.2025 | 16,17 | 16,35 | 16,13 | 16,31 | 0,83% | 1.281.411,00 |
| 05.08.2025 | 16,12 | 16,24 | 16,04 | 16,17 | 0,47% | 932.199,00 |
| 04.08.2025 | 16,00 | 16,11 | 15,99 | 16,10 | 0,59% | 1.264.767,00 |
| 01.08.2025 | 16,06 | 16,18 | 15,94 | 16,00 | -0,56% | 970.731,00 |
| 31.07.2025 | 16,04 | 16,15 | 16,03 | 16,09 | 0,06% | 954.753,00 |
| 30.07.2025 | 16,00 | 16,38 | 16,00 | 16,08 | 2,94% | 1.750.686,00 |
| 29.07.2025 | 16,62 | 16,78 | 15,62 | 15,62 | -5,99% | 456.765,00 |
| 28.07.2025 | 16,85 | 16,91 | 16,48 | 16,62 | -1,07% | 1.012.436,00 |
| 25.07.2025 | 16,70 | 16,80 | 16,46 | 16,80 | 0,60% | 1.072.543,00 |
| 24.07.2025 | 16,22 | 16,75 | 16,20 | 16,70 | 2,90% | 1.857.555,00 |
| 23.07.2025 | 16,20 | 16,26 | 16,05 | 16,23 | 0,25% | 1.167.518,00 |
| 22.07.2025 | 15,97 | 16,24 | 15,92 | 16,19 | 1,57% | 1.490.803,00 |
| 21.07.2025 | 15,77 | 15,96 | 15,69 | 15,94 | 1,40% | 1.054.699,00 |
| 18.07.2025 | 15,69 | 15,72 | 15,56 | 15,72 | 0,42% | 858.433,00 |
| 17.07.2025 | 15,58 | 15,66 | 15,48 | 15,65 | 0,29% | 710.477,00 |
| 16.07.2025 | 15,68 | 15,76 | 15,61 | 15,61 | -0,35% | 733.507,00 |
| 15.07.2025 | 15,74 | 15,80 | 15,59 | 15,66 | -0,45% | 614.757,00 |
| 14.07.2025 | 15,57 | 15,77 | 15,54 | 15,73 | 1,29% | 866.393,00 |
| 11.07.2025 | 15,47 | 15,61 | 15,44 | 15,53 | 0,39% | 613.136,00 |
| 10.07.2025 | 15,50 | 15,63 | 15,46 | 15,47 | 0,03% | 846.235,00 |
| 09.07.2025 | 15,45 | 15,57 | 15,32 | 15,47 | 0,06% | 1.167.499,00 |
| 08.07.2025 | 15,63 | 15,63 | 15,36 | 15,46 | -1,21% | 1.102.486,00 |
| 07.07.2025 | 15,65 | 15,70 | 15,57 | 15,65 | 0,00% | 704.986,00 |
| 04.07.2025 | 15,67 | 15,69 | 15,54 | 15,65 | -0,16% | 678.356,00 |
| 03.07.2025 | 15,69 | 15,76 | 15,59 | 15,67 | -0,10% | 684.230,00 |
| 02.07.2025 | 15,75 | 15,85 | 15,63 | 15,69 | -0,16% | 834.036,00 |
| 01.07.2025 | 15,91 | 15,97 | 15,66 | 15,71 | -1,13% | 1.077.380,00 |
| 30.06.2025 | 15,92 | 16,00 | 15,80 | 15,89 | 0,22% | 1.005.899,00 |
| 27.06.2025 | 15,70 | 15,86 | 15,65 | 15,86 | 1,28% | 1.139.296,00 |
| 26.06.2025 | 15,60 | 15,75 | 15,57 | 15,66 | 0,22% | 1.198.953,00 |
| 25.06.2025 | 15,73 | 15,79 | 15,58 | 15,62 | -0,67% | 1.214.162,00 |
| 24.06.2025 | 15,95 | 15,97 | 15,55 | 15,73 | -2,72% | 2.283.970,00 |
| 23.06.2025 | 16,06 | 16,21 | 15,93 | 16,17 | 1,28% | 1.367.560,00 |
| 19.06.2025 | 15,70 | 15,96 | 15,70 | 15,96 | 1,01% | 2.461.215,00 |
| 18.06.2025 | 15,82 | 15,92 | 15,73 | 15,80 | -0,38% | 1.443.470,00 |
| 17.06.2025 | 16,05 | 16,10 | 15,75 | 15,86 | -1,89% | 1.290.406,00 |
| 16.06.2025 | 16,00 | 16,22 | 15,92 | 16,17 | 0,97% | 1.468.530,00 |
| 13.06.2025 | 16,07 | 16,21 | 15,97 | 16,01 | -0,53% | 1.304.945,00 |
| 12.06.2025 | 15,88 | 16,10 | 15,78 | 16,10 | 0,88% | 1.201.391,00 |
| 11.06.2025 | 15,65 | 15,98 | 15,64 | 15,96 | 1,98% | 1.403.011,00 |
| 10.06.2025 | 15,55 | 15,73 | 15,47 | 15,65 | 0,90% | 777.284,00 |
| 09.06.2025 | 15,59 | 15,60 | 15,45 | 15,51 | -0,55% | 741.846,00 |
| 06.06.2025 | 15,72 | 15,75 | 15,55 | 15,59 | -0,80% | 637.756,00 |
| 05.06.2025 | 15,55 | 15,78 | 15,46 | 15,72 | 0,77% | 1.077.657,00 |
| 04.06.2025 | 15,43 | 15,70 | 15,33 | 15,60 | 1,40% | 1.488.786,00 |
| 03.06.2025 | 15,35 | 15,46 | 15,27 | 15,38 | 0,16% | 975.171,00 |
| 02.06.2025 | 15,20 | 15,46 | 15,14 | 15,36 | 1,02% | 1.848.337,00 |
| 30.05.2025 | 15,21 | 15,25 | 15,11 | 15,20 | 0,20% | 3.535.830,00 |
| 28.05.2025 | 15,24 | 15,32 | 15,12 | 15,17 | -0,82% | 1.051.099,00 |
| 27.05.2025 | 15,18 | 15,35 | 15,09 | 15,30 | 0,79% | 1.497.562,00 |