18,285€
1,75%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 18,00 | 18,46 | 17,97 | 18,29 | 1,75% | 1.165.245,00 |
| 12.12.2025 | 18,00 | 18,15 | 17,90 | 17,97 | -0,77% | 1.268.414,00 |
| 11.12.2025 | 17,78 | 18,23 | 17,62 | 18,11 | 1,43% | 1.176.764,00 |
| 10.12.2025 | 17,83 | 18,16 | 17,82 | 17,86 | 0,14% | 1.121.553,00 |
| 09.12.2025 | 17,87 | 17,94 | 17,70 | 17,83 | -0,20% | 1.203.060,00 |
| 08.12.2025 | 17,50 | 17,87 | 17,50 | 17,87 | 2,09% | 1.403.254,00 |
| 05.12.2025 | 17,59 | 17,61 | 17,35 | 17,50 | -0,91% | 958.297,00 |
| 04.12.2025 | 17,75 | 17,81 | 17,50 | 17,66 | -0,37% | 779.923,00 |
| 03.12.2025 | 17,70 | 17,95 | 17,70 | 17,73 | 0,31% | 786.322,00 |
| 02.12.2025 | 17,64 | 17,96 | 17,57 | 17,67 | 0,45% | 1.394.142,00 |
| 01.12.2025 | 17,66 | 17,90 | 17,59 | 17,59 | -0,59% | 1.423.201,00 |
| 28.11.2025 | 17,68 | 17,72 | 17,53 | 17,70 | 0,11% | 1.169.027,00 |
| 27.11.2025 | 17,71 | 17,82 | 17,64 | 17,68 | 0,00% | 565.517,00 |
| 26.11.2025 | 17,36 | 17,81 | 17,28 | 17,68 | 1,84% | 1.428.866,00 |
| 25.11.2025 | 17,75 | 17,80 | 16,96 | 17,36 | -5,50% | 4.300.600,00 |
| 24.11.2025 | 18,24 | 18,44 | 17,99 | 18,37 | 0,93% | 2.400.134,00 |
| 21.11.2025 | 18,71 | 18,86 | 18,07 | 18,20 | -3,86% | 1.378.168,00 |
| 20.11.2025 | 18,68 | 19,37 | 18,68 | 18,93 | 2,16% | 1.224.514,00 |
| 19.11.2025 | 18,58 | 18,84 | 18,50 | 18,53 | -0,70% | 1.313.341,00 |
| 18.11.2025 | 18,55 | 18,74 | 18,51 | 18,66 | -1,82% | 1.503.855,00 |
| 17.11.2025 | 19,05 | 19,19 | 18,99 | 19,00 | -0,26% | 1.070.256,00 |
| 14.11.2025 | 19,21 | 19,32 | 18,78 | 19,05 | -2,43% | 1.334.774,00 |
| 13.11.2025 | 19,60 | 19,91 | 19,53 | 19,53 | -0,41% | 998.181,00 |
| 12.11.2025 | 19,58 | 19,69 | 19,13 | 19,61 | 0,28% | 1.372.658,00 |
| 11.11.2025 | 19,68 | 19,83 | 19,45 | 19,55 | -0,64% | 1.798.492,00 |
| 10.11.2025 | 19,65 | 19,79 | 19,42 | 19,68 | 0,31% | 1.275.723,00 |
| 07.11.2025 | 20,00 | 20,19 | 19,52 | 19,62 | -1,90% | 1.720.821,00 |
| 06.11.2025 | 19,86 | 20,08 | 19,73 | 20,00 | 0,68% | 1.485.230,00 |
| 05.11.2025 | 20,11 | 20,17 | 19,86 | 19,86 | -1,73% | 1.658.652,00 |
| 04.11.2025 | 20,11 | 20,38 | 19,82 | 20,21 | 0,10% | 1.902.294,00 |
| 03.11.2025 | 19,30 | 20,21 | 19,25 | 20,19 | 4,40% | 2.727.941,00 |
| 31.10.2025 | 19,76 | 19,84 | 19,28 | 19,34 | -2,64% | 2.967.894,00 |
| 30.10.2025 | 18,66 | 19,87 | 18,65 | 19,87 | 6,06% | 3.528.616,00 |
| 29.10.2025 | 17,40 | 18,85 | 17,16 | 18,73 | 4,93% | 4.723.233,00 |
| 28.10.2025 | 17,72 | 17,93 | 17,52 | 17,85 | 0,48% | 1.655.789,00 |
| 27.10.2025 | 17,80 | 17,86 | 17,58 | 17,77 | -0,20% | 1.458.458,00 |
| 24.10.2025 | 17,92 | 17,92 | 17,45 | 17,80 | -1,14% | 1.000.436,00 |
| 23.10.2025 | 17,65 | 18,01 | 17,65 | 18,01 | 1,90% | 1.143.481,00 |
| 22.10.2025 | 17,60 | 17,71 | 17,51 | 17,67 | -0,20% | 867.902,00 |
| 21.10.2025 | 17,79 | 17,91 | 17,50 | 17,71 | -0,53% | 1.007.363,00 |
| 20.10.2025 | 17,61 | 17,80 | 17,48 | 17,80 | 0,88% | 1.299.650,00 |
| 17.10.2025 | 17,80 | 17,80 | 17,27 | 17,65 | -1,12% | 1.573.544,00 |
| 16.10.2025 | 17,21 | 17,85 | 17,21 | 17,85 | 3,81% | 1.990.371,00 |
| 15.10.2025 | 16,85 | 17,22 | 16,85 | 17,19 | 2,14% | 1.369.286,00 |
| 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 |