15,600€
-0,73%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.072.714,00 |
| 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 | -0,08% | 3.535.830,00 |
| 29.05.2025 | 15,34 | 15,37 | 15,16 | 15,21 | 0,28% | - |
| 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 |
| 26.05.2025 | 15,08 | 15,23 | 15,06 | 15,18 | 0,66% | 568.183,00 |
| 23.05.2025 | 15,06 | 15,14 | 14,87 | 15,08 | 0,17% | 1.380.173,00 |
| 22.05.2025 | 15,14 | 15,23 | 14,97 | 15,05 | -1,25% | 1.160.368,00 |
| 21.05.2025 | 14,90 | 15,27 | 14,80 | 15,24 | -0,65% | 1.932.131,00 |
| 20.05.2025 | 15,19 | 15,34 | 15,18 | 15,34 | 1,12% | 1.607.314,00 |
| 19.05.2025 | 15,07 | 15,23 | 14,85 | 15,17 | 0,60% | 1.024.655,00 |
| 16.05.2025 | 14,85 | 15,10 | 14,85 | 15,08 | 1,86% | 1.585.725,00 |
| 15.05.2025 | 14,56 | 14,81 | 14,43 | 14,81 | 1,68% | 1.408.745,00 |
| 14.05.2025 | 14,51 | 14,61 | 14,41 | 14,56 | 0,07% | 1.080.378,00 |
| 13.05.2025 | 14,87 | 15,02 | 14,55 | 14,55 | -2,18% | 1.415.404,00 |
| 12.05.2025 | 14,71 | 14,88 | 14,49 | 14,88 | 1,12% | 1.797.246,00 |
| 09.05.2025 | 14,66 | 14,83 | 14,64 | 14,71 | 0,31% | 858.155,00 |
| 08.05.2025 | 14,67 | 14,80 | 14,50 | 14,67 | 0,07% | 1.220.819,00 |
| 07.05.2025 | 14,56 | 14,68 | 14,45 | 14,66 | 0,72% | 1.052.337,00 |
| 06.05.2025 | 14,41 | 14,55 | 14,24 | 14,55 | 1,32% | 1.072.969,00 |
| 05.05.2025 | 14,54 | 14,54 | 14,32 | 14,36 | -1,24% | 757.560,00 |
| 02.05.2025 | 14,80 | 14,83 | 14,46 | 14,54 | -1,39% | 1.043.421,00 |
| 30.04.2025 | 14,52 | 14,75 | 14,24 | 14,75 | 0,75% | 2.772.444,00 |
| 29.04.2025 | 14,06 | 14,67 | 13,91 | 14,64 | 7,89% | 4.074.265,00 |
| 28.04.2025 | 13,48 | 13,57 | 13,42 | 13,57 | 1,01% | 1.595.253,00 |
| 25.04.2025 | 13,60 | 13,62 | 13,43 | 13,43 | -0,96% | 1.195.067,00 |
| 24.04.2025 | 13,52 | 13,70 | 13,47 | 13,56 | 0,30% | 1.051.220,00 |
| 23.04.2025 | 13,61 | 13,61 | 13,37 | 13,52 | -0,15% | 1.549.929,00 |
| 22.04.2025 | 13,54 | 13,55 | 13,42 | 13,54 | 0,00% | 1.067.972,00 |
| 17.04.2025 | 13,54 | 13,60 | 13,44 | 13,54 | -0,29% | 761.957,00 |
| 16.04.2025 | 13,33 | 13,62 | 13,28 | 13,58 | 1,88% | 1.037.281,00 |
| 15.04.2025 | 13,30 | 13,35 | 13,12 | 13,33 | 0,83% | 1.249.685,00 |
| 14.04.2025 | 13,17 | 13,24 | 12,99 | 13,22 | 2,84% | 1.338.584,00 |
| 11.04.2025 | 12,87 | 12,92 | 12,72 | 12,86 | 0,43% | 1.606.116,00 |
| 10.04.2025 | 13,40 | 13,40 | 12,80 | 12,80 | 2,20% | 2.487.710,00 |
| 09.04.2025 | 12,58 | 12,66 | 12,25 | 12,53 | -2,68% | 2.171.501,00 |
| 08.04.2025 | 12,85 | 12,99 | 12,77 | 12,87 | 2,06% | 1.707.339,00 |
| 07.04.2025 | 12,92 | 13,00 | 12,42 | 12,61 | -7,21% | 4.161.489,00 |
| 04.04.2025 | 14,16 | 14,24 | 13,49 | 13,59 | -4,16% | 3.453.181,00 |
| 03.04.2025 | 13,93 | 14,34 | 13,80 | 14,18 | 1,61% | 2.141.288,00 |
| 02.04.2025 | 13,72 | 13,96 | 13,64 | 13,96 | -7,71% | 2.988.481,00 |
| 01.04.2025 | 15,12 | 15,31 | 14,96 | 15,12 | 0,07% | 3.378.945,00 |
| 31.03.2025 | 15,25 | 15,33 | 14,92 | 15,11 | -0,49% | 2.230.834,00 |
| 28.03.2025 | 15,35 | 15,46 | 15,15 | 15,19 | -0,72% | 1.454.988,00 |
| 27.03.2025 | 15,40 | 15,49 | 15,30 | 15,30 | -0,81% | 1.353.184,00 |
| 26.03.2025 | 15,30 | 15,50 | 15,28 | 15,42 | 0,88% | 1.152.875,00 |
| 25.03.2025 | 15,40 | 15,49 | 15,26 | 15,29 | -0,68% | 1.779.709,00 |
| 24.03.2025 | 15,28 | 15,46 | 15,26 | 15,39 | 1,08% | 1.387.929,00 |
| 21.03.2025 | 15,24 | 15,28 | 15,05 | 15,23 | -0,91% | 4.360.289,00 |
| 20.03.2025 | 15,14 | 15,37 | 15,12 | 15,37 | 1,59% | 1.258.682,00 |
| 19.03.2025 | 15,41 | 15,45 | 15,13 | 15,13 | -2,10% | 2.201.326,00 |
| 18.03.2025 | 15,57 | 15,64 | 15,44 | 15,45 | -0,74% | 1.672.334,00 |
| 17.03.2025 | 15,51 | 15,65 | 15,45 | 15,57 | 0,35% | 1.153.566,00 |
| 14.03.2025 | 15,59 | 15,65 | 15,41 | 15,51 | -0,51% | 1.142.011,00 |
| 13.03.2025 | 15,35 | 15,68 | 15,33 | 15,59 | 1,56% | 1.363.181,00 |
| 12.03.2025 | 15,69 | 15,75 | 15,22 | 15,35 | -2,01% | 1.918.708,00 |
| 11.03.2025 | 15,65 | 15,84 | 15,60 | 15,67 | 0,10% | 1.800.755,00 |
| 10.03.2025 | 15,25 | 15,69 | 15,02 | 15,65 | 2,66% | 2.737.856,00 |
| 07.03.2025 | 14,95 | 15,25 | 14,81 | 15,25 | 2,01% | 1.672.027,00 |
| 06.03.2025 | 14,93 | 15,14 | 14,81 | 14,95 | 0,54% | 1.812.405,00 |
| 05.03.2025 | 14,86 | 15,04 | 14,84 | 14,87 | 0,61% | 1.256.287,00 |
| 04.03.2025 | 14,91 | 15,07 | 14,76 | 14,78 | -0,91% | 1.407.994,00 |
| 03.03.2025 | 15,16 | 15,26 | 14,89 | 14,91 | -1,23% | 1.461.130,00 |
| 28.02.2025 | 14,93 | 15,12 | 14,80 | 15,10 | -0,66% | 2.576.241,00 |
| 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 |