19,615€
0,10%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,62 | 19,71 | 19,50 | 19,65 | 0,28% | - |
| 08.07.2026 | 19,90 | 20,06 | 19,60 | 19,60 | -0,71% | 798.168,00 |
| 07.07.2026 | 19,94 | 20,07 | 19,74 | 19,74 | -0,73% | 950.023,00 |
| 06.07.2026 | 20,55 | 20,55 | 19,88 | 19,88 | -3,54% | 1.089.174,00 |
| 03.07.2026 | 20,01 | 20,61 | 20,00 | 20,61 | 3,91% | 1.123.540,00 |
| 02.07.2026 | 19,71 | 20,13 | 19,62 | 19,84 | 0,66% | 962.139,00 |
| 01.07.2026 | 20,29 | 20,30 | 19,54 | 19,71 | -2,88% | 961.380,00 |
| 30.06.2026 | 20,03 | 20,31 | 20,01 | 20,29 | 1,55% | 1.031.191,00 |
| 29.06.2026 | 19,57 | 20,03 | 19,50 | 19,98 | 2,12% | 691.091,00 |
| 26.06.2026 | 19,41 | 19,57 | 19,41 | 19,57 | 0,38% | 175,00 |
| 25.06.2026 | 19,27 | 19,54 | 19,27 | 19,49 | 1,56% | 15.426,00 |
| 24.06.2026 | 19,43 | 19,46 | 19,08 | 19,19 | -3,18% | 4.076,00 |
| 23.06.2026 | 19,87 | 20,00 | 19,66 | 19,82 | -0,90% | 33.200,00 |
| 22.06.2026 | 19,67 | 20,00 | 19,47 | 20,00 | 1,98% | 4.634,00 |
| 19.06.2026 | 19,41 | 19,65 | 19,41 | 19,61 | 1,02% | - |
| 18.06.2026 | 19,98 | 20,01 | 19,31 | 19,42 | -2,85% | 2.844.838,00 |
| 17.06.2026 | 19,76 | 20,02 | 19,47 | 19,99 | 1,09% | 341.139,00 |
| 16.06.2026 | 20,12 | 20,19 | 19,62 | 19,77 | -1,84% | 384.002,00 |
| 15.06.2026 | 20,35 | 20,39 | 19,81 | 20,14 | -1,03% | 350.550,00 |
| 12.06.2026 | 20,61 | 20,65 | 20,09 | 20,35 | -1,64% | 1.207.976,00 |
| 11.06.2026 | 20,45 | 20,90 | 20,40 | 20,69 | 0,29% | 172.646,00 |
| 10.06.2026 | 20,61 | 20,80 | 20,32 | 20,63 | -0,91% | 332.843,00 |
| 09.06.2026 | 20,75 | 21,13 | 20,75 | 20,82 | -0,67% | 307.302,00 |
| 08.06.2026 | 21,06 | 21,28 | 20,73 | 20,96 | -1,09% | 259.575,00 |
| 05.06.2026 | 21,05 | 21,32 | 20,82 | 21,19 | 1,15% | 369.077,00 |
| 04.06.2026 | 20,89 | 21,18 | 20,77 | 20,95 | -1,18% | 346.013,00 |
| 03.06.2026 | 20,82 | 21,41 | 20,80 | 21,20 | 2,32% | 421.458,00 |
| 02.06.2026 | 20,02 | 20,83 | 19,95 | 20,72 | 2,98% | 503.632,00 |
| 01.06.2026 | 20,05 | 20,25 | 20,05 | 20,12 | 0,35% | 425.318,00 |
| 29.05.2026 | 20,12 | 20,22 | 19,93 | 20,05 | -0,50% | 426.048,00 |
| 28.05.2026 | 20,35 | 20,45 | 20,10 | 20,15 | -0,59% | 348.371,00 |
| 27.05.2026 | 20,69 | 20,70 | 20,04 | 20,27 | -2,03% | 355.619,00 |
| 26.05.2026 | 20,58 | 20,86 | 20,52 | 20,69 | 0,53% | 852.813,00 |
| 25.05.2026 | 20,65 | 20,78 | 20,55 | 20,58 | -0,77% | 573.974,00 |
| 22.05.2026 | 20,93 | 21,05 | 20,74 | 20,74 | -1,38% | 446.951,00 |
| 21.05.2026 | 20,59 | 21,07 | 20,59 | 21,03 | 2,14% | 198.489,00 |
| 20.05.2026 | 21,08 | 21,35 | 20,59 | 20,59 | -2,00% | 1.282.953,00 |
| 19.05.2026 | 20,82 | 21,01 | 20,76 | 21,01 | 1,20% | 996.414,00 |
| 18.05.2026 | 20,20 | 20,79 | 20,17 | 20,76 | 2,77% | 791.759,00 |
| 15.05.2026 | 20,52 | 20,54 | 20,17 | 20,20 | -1,94% | 839.144,00 |
| 14.05.2026 | 20,51 | 20,67 | 20,44 | 20,60 | 1,78% | - |
| 13.05.2026 | 20,30 | 20,52 | 20,05 | 20,24 | 0,15% | 754.412,00 |
| 12.05.2026 | 20,42 | 20,48 | 20,21 | 20,21 | -1,03% | 571.298,00 |
| 11.05.2026 | 20,50 | 20,61 | 20,22 | 20,42 | -0,34% | 822.278,00 |
| 08.05.2026 | 20,62 | 20,79 | 20,42 | 20,49 | -0,97% | 1.011.451,00 |
| 07.05.2026 | 21,05 | 21,08 | 20,56 | 20,69 | -1,90% | 1.271.843,00 |
| 06.05.2026 | 21,73 | 21,73 | 20,69 | 21,09 | -2,95% | 1.516.420,00 |
| 05.05.2026 | 21,60 | 21,87 | 21,56 | 21,73 | 0,70% | 691.507,00 |
| 04.05.2026 | 21,99 | 22,00 | 21,46 | 21,58 | 0,65% | 817.286,00 |
| 30.04.2026 | 21,18 | 21,54 | 21,08 | 21,44 | 0,66% | 1.448.511,00 |
| 29.04.2026 | 22,00 | 22,09 | 21,03 | 21,30 | -3,27% | 1.410.114,00 |
| 28.04.2026 | 21,65 | 22,02 | 21,65 | 22,02 | 1,71% | 963.840,00 |
| 27.04.2026 | 21,70 | 21,91 | 21,55 | 21,65 | -0,51% | 675.029,00 |
| 24.04.2026 | 22,08 | 22,09 | 21,70 | 21,76 | -1,45% | 579.494,00 |
| 23.04.2026 | 21,65 | 22,10 | 21,65 | 22,08 | 1,15% | 786.911,00 |
| 22.04.2026 | 21,25 | 21,97 | 21,25 | 21,83 | 2,73% | 945.974,00 |
| 21.04.2026 | 21,20 | 21,34 | 21,05 | 21,25 | -0,23% | 865.813,00 |
| 20.04.2026 | 21,34 | 21,61 | 21,20 | 21,30 | 0,76% | 875.039,00 |
| 17.04.2026 | 21,81 | 21,81 | 20,75 | 21,14 | -3,51% | 2.278.481,00 |
| 16.04.2026 | 22,00 | 22,14 | 21,83 | 21,91 | -0,32% | 954.767,00 |
| 15.04.2026 | 22,32 | 22,36 | 21,90 | 21,98 | -1,52% | 910.160,00 |
| 14.04.2026 | 22,46 | 22,53 | 21,93 | 22,32 | 0,13% | 1.194.182,00 |
| 13.04.2026 | 22,38 | 22,55 | 22,18 | 22,29 | -0,40% | 1.556.839,00 |
| 10.04.2026 | 21,98 | 22,40 | 21,81 | 22,38 | 1,59% | 1.055.429,00 |
| 09.04.2026 | 21,87 | 22,16 | 21,83 | 22,03 | 1,15% | 1.376.094,00 |
| 08.04.2026 | 21,22 | 21,90 | 20,95 | 21,78 | -2,20% | 1.704.422,00 |
| 07.04.2026 | 22,65 | 22,92 | 22,27 | 22,27 | -1,59% | 1.433.212,00 |
| 02.04.2026 | 21,40 | 22,63 | 21,36 | 22,63 | 5,35% | 1.818.634,00 |
| 01.04.2026 | 21,17 | 21,54 | 21,05 | 21,48 | -1,83% | 662.712,00 |
| 31.03.2026 | 21,75 | 22,08 | 21,56 | 21,88 | 1,02% | 1.381.477,00 |
| 30.03.2026 | 21,00 | 21,77 | 20,94 | 21,66 | 3,74% | 2.401.874,00 |
| 27.03.2026 | 21,25 | 21,39 | 20,52 | 20,88 | -1,37% | 1.009.216,00 |
| 26.03.2026 | 21,10 | 21,31 | 20,81 | 21,17 | -0,38% | 1.120.823,00 |
| 25.03.2026 | 20,80 | 21,32 | 20,78 | 21,25 | 2,86% | 1.275.946,00 |
| 24.03.2026 | 20,45 | 20,78 | 20,42 | 20,66 | -0,39% | 788.965,00 |
| 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 |