20,190€
-0,25%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 20,27 | 20,39 | 20,13 | 20,21 | -0,15% | - |
| 26.08.2026 | 20,25 | 20,31 | 20,10 | 20,24 | -0,30% | 585.356,00 |
| 25.08.2026 | 19,89 | 20,39 | 19,88 | 20,30 | 2,09% | 927.738,00 |
| 24.08.2026 | 19,77 | 20,00 | 19,70 | 19,89 | -0,40% | 619.618,00 |
| 21.08.2026 | 19,80 | 20,22 | 19,79 | 19,97 | 0,53% | 949.274,00 |
| 20.08.2026 | 19,90 | 19,98 | 19,57 | 19,86 | -0,18% | 922.221,00 |
| 19.08.2026 | 20,00 | 20,06 | 19,75 | 19,90 | -0,62% | 761.253,00 |
| 18.08.2026 | 20,00 | 20,12 | 19,77 | 20,02 | 0,50% | 642.050,00 |
| 17.08.2026 | 19,89 | 20,12 | 19,87 | 19,92 | 0,18% | 488.408,00 |
| 14.08.2026 | 19,80 | 19,97 | 19,49 | 19,89 | 0,43% | 739.638,00 |
| 13.08.2026 | 20,13 | 20,25 | 19,77 | 19,80 | -1,64% | 679.937,00 |
| 12.08.2026 | 19,98 | 20,17 | 19,94 | 20,13 | 1,08% | 692.508,00 |
| 11.08.2026 | 19,62 | 19,92 | 19,58 | 19,92 | 1,68% | 816.776,00 |
| 10.08.2026 | 19,36 | 19,69 | 19,31 | 19,59 | 1,08% | 668.663,00 |
| 07.08.2026 | 19,48 | 19,53 | 19,22 | 19,38 | -0,54% | 552.511,00 |
| 06.08.2026 | 19,22 | 19,58 | 19,15 | 19,48 | 1,88% | 743.016,00 |
| 05.08.2026 | 19,47 | 19,60 | 19,12 | 19,12 | -1,27% | 881.935,00 |
| 04.08.2026 | 19,52 | 19,86 | 19,37 | 19,37 | -0,51% | 1.174.990,00 |
| 03.08.2026 | 19,51 | 19,58 | 19,33 | 19,47 | -1,32% | 1.512.176,00 |
| 31.07.2026 | 19,50 | 19,73 | 19,47 | 19,73 | 2,20% | 1.983.505,00 |
| 30.07.2026 | 19,58 | 19,77 | 19,30 | 19,30 | -0,57% | 734.584,00 |
| 29.07.2026 | 19,51 | 19,80 | 19,41 | 19,41 | -0,44% | 1.722.362,00 |
| 28.07.2026 | 19,99 | 20,13 | 19,26 | 19,50 | -3,01% | 1.131.012,00 |
| 27.07.2026 | 20,48 | 20,48 | 19,96 | 20,10 | -1,95% | 701.853,00 |
| 24.07.2026 | 20,69 | 20,86 | 20,41 | 20,50 | -1,01% | 667.830,00 |
| 23.07.2026 | 20,70 | 20,97 | 20,46 | 20,71 | -0,34% | 731.878,00 |
| 22.07.2026 | 20,36 | 21,05 | 20,36 | 20,78 | 2,72% | 1.020.453,00 |
| 21.07.2026 | 19,27 | 20,56 | 19,22 | 20,23 | 1,86% | 1.372.133,00 |
| 20.07.2026 | 19,94 | 20,19 | 19,84 | 19,86 | -0,13% | 835.372,00 |
| 17.07.2026 | 19,57 | 20,00 | 19,56 | 19,89 | 1,58% | 799.151,00 |
| 16.07.2026 | 19,75 | 19,79 | 19,47 | 19,58 | -1,19% | 832.547,00 |
| 15.07.2026 | 20,40 | 20,40 | 19,81 | 19,81 | -2,89% | 481.830,00 |
| 14.07.2026 | 20,00 | 20,53 | 19,98 | 20,40 | 2,03% | 736.689,00 |
| 13.07.2026 | 19,58 | 20,05 | 19,58 | 20,00 | 2,30% | 743.976,00 |
| 10.07.2026 | 19,61 | 19,67 | 19,51 | 19,55 | -0,33% | 458.910,00 |
| 09.07.2026 | 19,60 | 19,72 | 19,50 | 19,61 | 0,08% | 756.090,00 |
| 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 |