13,095€
-0,42%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,14% | 1.348.594,00 |
| 06.12.2024 | 14,09 | 14,25 | 14,06 | 14,20 | 0,67% | - |
| 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 | -2,15% | 1.517.822,00 |
| 21.11.2024 | 14,00 | 14,63 | 13,97 | 14,54 | 3,73% | - |
| 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% | 2.196.785,00 |
| 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 |
| 02.10.2024 | 14,09 | 14,12 | 13,93 | 14,00 | -0,28% | 1.342.061,00 |
| 01.10.2024 | 14,18 | 14,22 | 14,04 | 14,04 | -5,10% | 1.656.491,00 |
| 30.09.2024 | 14,83 | 14,89 | 14,66 | 14,80 | -0,20% | 1.689.452,00 |
| 27.09.2024 | 14,79 | 14,95 | 14,74 | 14,83 | 0,14% | 1.497.227,00 |
| 26.09.2024 | 14,70 | 15,01 | 14,63 | 14,81 | 1,40% | 1.885.710,00 |
| 25.09.2024 | 14,42 | 14,60 | 14,42 | 14,60 | 0,83% | 1.266.000,00 |
| 24.09.2024 | 14,30 | 14,52 | 14,19 | 14,48 | 1,61% | 1.251.113,00 |
| 23.09.2024 | 14,20 | 14,32 | 14,17 | 14,25 | 0,64% | 1.114.492,00 |
| 20.09.2024 | 14,10 | 14,20 | 13,97 | 14,16 | 0,57% | 3.254.592,00 |
| 19.09.2024 | 14,31 | 14,42 | 13,95 | 14,08 | -1,47% | 1.978.329,00 |
| 18.09.2024 | 14,27 | 14,30 | 14,17 | 14,29 | 0,14% | 1.360.498,00 |
| 17.09.2024 | 14,09 | 14,34 | 14,03 | 14,27 | 1,71% | 910.984,00 |
| 16.09.2024 | 14,11 | 14,14 | 13,97 | 14,03 | -0,53% | 1.352.892,00 |
| 13.09.2024 | 14,16 | 14,20 | 14,05 | 14,11 | -0,04% | 1.407.802,00 |
| 12.09.2024 | 14,33 | 14,41 | 14,03 | 14,11 | -1,26% | 1.334.068,00 |
| 11.09.2024 | 14,41 | 14,46 | 14,22 | 14,29 | -0,83% | 1.142.630,00 |
| 10.09.2024 | 14,23 | 14,50 | 14,17 | 14,41 | 1,34% | 989.430,00 |
| 09.09.2024 | 14,21 | 14,26 | 14,14 | 14,22 | 0,00% | 786.643,00 |
| 06.09.2024 | 14,16 | 14,27 | 14,14 | 14,22 | 0,46% | 802.381,00 |
| 05.09.2024 | 14,29 | 14,45 | 14,16 | 14,16 | -0,98% | 1.151.685,00 |
| 04.09.2024 | 14,39 | 14,39 | 14,18 | 14,30 | -1,55% | 1.336.262,00 |
| 03.09.2024 | 14,54 | 14,67 | 14,46 | 14,52 | -0,10% | 1.056.997,00 |
| 02.09.2024 | 14,45 | 14,56 | 14,33 | 14,54 | 0,52% | 682.717,00 |
| 30.08.2024 | 14,44 | 14,65 | 14,40 | 14,46 | 0,98% | 2.400.118,00 |
| 29.08.2024 | 14,50 | 14,53 | 14,20 | 14,32 | -0,83% | 1.296.944,00 |
| 28.08.2024 | 14,50 | 14,55 | 14,38 | 14,44 | -0,41% | 1.213.652,00 |
| 27.08.2024 | 14,73 | 14,75 | 14,47 | 14,50 | -1,53% | 874.342,00 |
| 26.08.2024 | 14,70 | 14,75 | 14,63 | 14,73 | 0,03% | 433.994,00 |
| 23.08.2024 | 14,66 | 14,79 | 14,66 | 14,72 | 0,62% | 1.131.467,00 |
| 22.08.2024 | 14,54 | 14,72 | 14,54 | 14,63 | 0,72% | 1.329.835,00 |
| 21.08.2024 | 14,60 | 14,66 | 14,48 | 14,53 | -0,38% | 582.688,00 |
| 20.08.2024 | 14,57 | 14,67 | 14,49 | 14,58 | 0,10% | 1.010.091,00 |
| 19.08.2024 | 14,35 | 14,65 | 14,24 | 14,57 | 1,29% | 990.904,00 |
| 16.08.2024 | 14,40 | 14,42 | 14,14 | 14,38 | -0,93% | 1.336.022,00 |
| 15.08.2024 | 14,50 | 14,72 | 14,36 | 14,52 | 1,65% | 1.891.534,00 |
| 14.08.2024 | 14,26 | 14,28 | 14,12 | 14,28 | 0,25% | 1.071.096,00 |
| 13.08.2024 | 14,24 | 14,44 | 14,22 | 14,25 | 0,07% | 1.143.557,00 |
| 12.08.2024 | 14,07 | 14,32 | 14,02 | 14,24 | 1,21% | 898.719,00 |
| 09.08.2024 | 14,22 | 14,30 | 13,95 | 14,07 | -0,95% | 769.080,00 |
| 08.08.2024 | 14,21 | 14,34 | 14,07 | 14,20 | -0,18% | 1.748.439,00 |
| 07.08.2024 | 13,96 | 14,32 | 13,93 | 14,23 | 2,74% | 2.030.101,00 |
| 06.08.2024 | 13,69 | 13,93 | 13,66 | 13,85 | 1,88% | 1.270.840,00 |
| 05.08.2024 | 13,94 | 13,95 | 13,56 | 13,59 | -5,03% | 2.352.379,00 |