20,580€
-5,38%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 21,27 | 21,45 | 20,67 | 20,74 | -4,64% | 1.279.105,00 |
| 20.03.2026 | 22,05 | 22,35 | 21,68 | 21,75 | -1,36% | 5.729.677,00 |
| 19.03.2026 | 21,95 | 22,65 | 21,93 | 22,05 | -0,94% | 2.240.636,00 |
| 18.03.2026 | 22,05 | 22,26 | 21,89 | 22,26 | 0,50% | 1.308.683,00 |
| 17.03.2026 | 21,55 | 22,23 | 21,55 | 22,15 | 2,78% | 1.419.123,00 |
| 16.03.2026 | 21,00 | 21,68 | 21,00 | 21,55 | 2,57% | 1.793.751,00 |
| 13.03.2026 | 21,09 | 21,44 | 20,78 | 21,01 | -0,80% | 842.720,00 |
| 12.03.2026 | 20,34 | 21,18 | 20,22 | 21,18 | 3,57% | 1.686.235,00 |
| 11.03.2026 | 20,34 | 20,60 | 19,95 | 20,45 | 0,49% | 938.396,00 |
| 10.03.2026 | 19,94 | 20,50 | 19,80 | 20,35 | 2,49% | 1.562.125,00 |
| 09.03.2026 | 19,50 | 19,98 | 19,22 | 19,86 | 0,58% | 1.240.850,00 |
| 06.03.2026 | 19,60 | 19,90 | 19,53 | 19,74 | 1,08% | 1.027.571,00 |
| 05.03.2026 | 19,86 | 20,29 | 19,51 | 19,53 | -1,64% | 1.409.014,00 |
| 04.03.2026 | 19,87 | 20,17 | 19,83 | 19,86 | -0,05% | 172.016,00 |
| 03.03.2026 | 20,18 | 20,34 | 19,62 | 19,87 | -3,47% | 1.849.246,00 |
| 02.03.2026 | 20,00 | 20,85 | 19,95 | 20,58 | 3,89% | 2.341.043,00 |
| 27.02.2026 | 19,58 | 20,06 | 19,54 | 19,81 | 1,38% | 3.484.233,00 |
| 26.02.2026 | 19,87 | 20,03 | 19,51 | 19,54 | -1,81% | 1.885.381,00 |
| 25.02.2026 | 19,51 | 19,92 | 19,45 | 19,90 | 1,69% | 1.810.621,00 |
| 24.02.2026 | 19,59 | 19,95 | 19,37 | 19,57 | -0,05% | 1.650.846,00 |
| 23.02.2026 | 19,72 | 19,90 | 19,44 | 19,58 | -0,58% | 1.229.486,00 |
| 20.02.2026 | 19,64 | 19,94 | 19,56 | 19,70 | 0,23% | 1.228.568,00 |
| 19.02.2026 | 19,86 | 19,99 | 19,46 | 19,65 | -2,43% | 1.420.477,00 |
| 18.02.2026 | 19,69 | 20,43 | 19,59 | 20,14 | 2,76% | 1.699.861,00 |
| 17.02.2026 | 19,23 | 19,74 | 19,21 | 19,60 | 1,95% | 1.065.764,00 |
| 16.02.2026 | 18,94 | 19,30 | 18,80 | 19,23 | 1,45% | 656.210,00 |
| 13.02.2026 | 19,29 | 19,47 | 18,63 | 18,95 | -1,76% | 1.581.837,00 |
| 12.02.2026 | 20,70 | 20,81 | 18,91 | 19,29 | -6,45% | 2.516.294,00 |
| 11.02.2026 | 19,99 | 20,66 | 19,88 | 20,62 | 3,23% | 1.820.150,00 |
| 10.02.2026 | 19,50 | 19,98 | 19,41 | 19,98 | 2,10% | 1.047.974,00 |
| 09.02.2026 | 19,43 | 19,63 | 19,31 | 19,57 | 0,69% | 934.778,00 |
| 06.02.2026 | 18,96 | 19,67 | 18,95 | 19,43 | 2,56% | 1.600.820,00 |
| 05.02.2026 | 19,72 | 19,77 | 18,78 | 18,95 | -4,70% | 1.691.735,00 |
| 04.02.2026 | 19,34 | 20,15 | 19,27 | 19,88 | 4,08% | 2.105.536,00 |
| 03.02.2026 | 19,35 | 19,94 | 18,10 | 19,10 | -4,19% | 4.056.428,00 |
| 02.02.2026 | 19,90 | 20,33 | 19,65 | 19,94 | 0,10% | 1.209.574,00 |
| 30.01.2026 | 19,98 | 20,13 | 19,85 | 19,92 | -0,43% | 1.162.788,00 |
| 29.01.2026 | 20,20 | 20,39 | 19,96 | 20,00 | -0,97% | 362.746,00 |
| 28.01.2026 | 20,29 | 20,45 | 19,96 | 20,20 | 0,12% | - |
| 27.01.2026 | 20,16 | 20,42 | 20,07 | 20,17 | 0,05% | 1.169.736,00 |
| 26.01.2026 | 20,00 | 20,29 | 19,83 | 20,16 | 0,80% | 1.037.301,00 |
| 23.01.2026 | 19,71 | 20,00 | 19,60 | 20,00 | 2,59% | 1.359.174,00 |
| 22.01.2026 | 19,22 | 19,59 | 19,07 | 19,50 | 2,39% | 1.182.500,00 |
| 21.01.2026 | 18,79 | 19,13 | 18,77 | 19,04 | 1,22% | 656.244,00 |
| 20.01.2026 | 19,25 | 19,25 | 18,71 | 18,81 | -2,49% | 1.108.627,00 |
| 19.01.2026 | 19,50 | 19,57 | 19,24 | 19,29 | -1,88% | 697.485,00 |
| 16.01.2026 | 19,47 | 19,66 | 19,37 | 19,66 | 1,42% | 721.553,00 |
| 15.01.2026 | 19,25 | 19,51 | 18,99 | 19,39 | 0,70% | 1.169.638,00 |
| 14.01.2026 | 19,05 | 19,40 | 19,00 | 19,25 | 1,26% | 1.056.299,00 |
| 13.01.2026 | 19,09 | 19,18 | 18,77 | 19,01 | -0,31% | 1.100.287,00 |
| 12.01.2026 | 18,88 | 19,07 | 18,70 | 19,07 | 0,98% | 966.888,00 |
| 09.01.2026 | 18,81 | 18,93 | 18,55 | 18,89 | 0,59% | 785.916,00 |
| 08.01.2026 | 19,17 | 19,22 | 18,73 | 18,78 | -2,01% | 1.014.059,00 |
| 07.01.2026 | 18,64 | 19,40 | 18,61 | 19,16 | 2,68% | 2.024.702,00 |
| 06.01.2026 | 18,63 | 18,70 | 18,52 | 18,66 | 0,13% | - |
| 05.01.2026 | 18,67 | 18,70 | 18,22 | 18,64 | 0,73% | 861.819,00 |
| 02.01.2026 | 18,20 | 18,64 | 18,19 | 18,50 | 1,76% | 791.262,00 |
| 30.12.2025 | 18,10 | 18,24 | 18,02 | 18,18 | 0,41% | 689.306,00 |
| 29.12.2025 | 18,07 | 18,11 | 17,92 | 18,11 | 0,22% | 663.990,00 |
| 23.12.2025 | 17,95 | 18,08 | 17,90 | 18,07 | 0,39% | 634.775,00 |
| 22.12.2025 | 17,97 | 18,00 | 17,79 | 18,00 | -0,33% | 843.968,00 |
| 19.12.2025 | 17,89 | 18,11 | 17,77 | 18,06 | 0,95% | 2.720.208,00 |
| 18.12.2025 | 17,66 | 17,96 | 17,55 | 17,89 | 1,30% | 1.292.187,00 |
| 17.12.2025 | 18,06 | 18,24 | 17,64 | 17,66 | -2,22% | 1.231.809,00 |
| 16.12.2025 | 18,24 | 18,32 | 18,00 | 18,06 | -1,26% | 978.694,00 |
| 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 |