18,868€
-0,70%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 18,85 | 18,88 | 18,55 | 18,55 | -2,37% | - |
| 08.01.2026 | 18,77 | 19,00 | 18,77 | 19,00 | -0,99% | 106,00 |
| 07.01.2026 | 18,62 | 19,19 | 18,62 | 19,19 | 3,20% | 135,00 |
| 06.01.2026 | 18,46 | 18,60 | 18,46 | 18,60 | 0,38% | 45,00 |
| 05.01.2026 | 18,53 | 18,53 | 18,53 | 18,53 | -0,22% | 200,00 |
| 02.01.2026 | 18,04 | 18,57 | 18,04 | 18,57 | 2,65% | 727,00 |
| 30.12.2025 | 18,09 | 18,09 | 18,07 | 18,09 | 0,22% | 1.356,00 |
| 29.12.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,89% | - |
| 23.12.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -0,39% | - |
| 22.12.2025 | 18,04 | 18,04 | 17,96 | 17,96 | 0,50% | 250,00 |
| 19.12.2025 | 17,87 | 17,87 | 17,87 | 17,87 | 1,30% | - |
| 18.12.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -2,57% | - |
| 17.12.2025 | 18,04 | 18,10 | 18,04 | 18,10 | 0,19% | 6,00 |
| 16.12.2025 | 18,06 | 18,07 | 18,06 | 18,07 | 0,64% | 4,00 |
| 15.12.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 1,47% | - |
| 12.12.2025 | 17,88 | 17,88 | 17,69 | 17,69 | -0,81% | 225,00 |
| 11.12.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,14% | - |
| 10.12.2025 | 17,81 | 17,81 | 17,81 | 17,81 | -0,11% | - |
| 09.12.2025 | 17,79 | 17,90 | 17,79 | 17,83 | 2,00% | 1.500,00 |
| 08.12.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -0,48% | - |
| 05.12.2025 | 17,57 | 17,57 | 17,57 | 17,57 | -0,62% | - |
| 04.12.2025 | 17,71 | 17,71 | 17,68 | 17,68 | -0,42% | 95,00 |
| 03.12.2025 | 17,76 | 17,83 | 17,75 | 17,75 | -0,03% | 3.750,00 |
| 02.12.2025 | 17,48 | 17,76 | 17,48 | 17,76 | -0,20% | 440,00 |
| 01.12.2025 | 17,68 | 17,79 | 17,68 | 17,79 | 0,76% | 1.002,00 |
| 28.11.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -0,45% | - |
| 27.11.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 2,31% | - |
| 26.11.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -5,51% | - |
| 25.11.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,58% | - |
| 24.11.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 0,08% | - |
| 21.11.2025 | 18,51 | 18,51 | 18,23 | 18,23 | -5,81% | 300,00 |
| 20.11.2025 | 18,61 | 19,35 | 18,61 | 19,35 | 4,62% | 930,00 |
| 19.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,44% | - |
| 18.11.2025 | 18,77 | 18,77 | 18,77 | 18,77 | -1,73% | - |
| 17.11.2025 | 19,03 | 19,10 | 19,01 | 19,10 | 0,37% | 532,00 |
| 14.11.2025 | 19,25 | 19,25 | 19,03 | 19,03 | -2,74% | 50,00 |
| 13.11.2025 | 19,51 | 19,56 | 19,51 | 19,56 | 1,77% | 200,00 |
| 12.11.2025 | 19,46 | 19,46 | 19,22 | 19,22 | -2,16% | 300,00 |
| 11.11.2025 | 19,63 | 19,65 | 19,63 | 19,65 | -0,96% | 110,00 |
| 10.11.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -0,33% | 10,00 |
| 07.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,76% | - |
| 06.11.2025 | 19,77 | 19,77 | 19,75 | 19,75 | -1,45% | 100,00 |
| 05.11.2025 | 19,96 | 20,14 | 19,96 | 20,04 | -1,04% | 170,00 |
| 04.11.2025 | 19,65 | 20,25 | 19,65 | 20,25 | 0,80% | 58,00 |
| 03.11.2025 | 19,25 | 20,09 | 19,25 | 20,09 | 3,45% | 1.757,00 |
| 31.10.2025 | 19,77 | 19,77 | 19,42 | 19,42 | -1,20% | 61,00 |
| 30.10.2025 | 18,53 | 19,66 | 18,53 | 19,66 | 5,16% | 9.423,00 |
| 29.10.2025 | 16,42 | 18,69 | 16,39 | 18,69 | 5,71% | 1.916,00 |
| 28.10.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,08% | - |
| 27.10.2025 | 17,75 | 17,75 | 17,67 | 17,67 | -1,42% | 30,00 |
| 24.10.2025 | 17,92 | 17,92 | 17,92 | 17,92 | 0,00% | - |
| 23.10.2025 | 17,59 | 17,92 | 17,59 | 17,92 | 1,70% | 830,00 |
| 22.10.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 0,00% | 50,00 |
| 21.10.2025 | 17,72 | 17,72 | 17,62 | 17,62 | -0,34% | 10.034,00 |
| 20.10.2025 | 17,61 | 17,68 | 17,59 | 17,68 | 0,37% | 902,00 |
| 17.10.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 2,98% | - |
| 16.10.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 0,00% | - |
| 15.10.2025 | 16,82 | 17,11 | 16,82 | 17,11 | 2,52% | 250,00 |
| 14.10.2025 | 16,45 | 16,69 | 16,45 | 16,69 | 0,94% | 200,00 |
| 13.10.2025 | 16,44 | 16,53 | 16,44 | 16,53 | 2,23% | 70,00 |
| 10.10.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -0,37% | - |
| 09.10.2025 | 16,12 | 16,23 | 16,12 | 16,23 | 0,09% | 40,00 |
| 08.10.2025 | 16,01 | 16,22 | 16,01 | 16,22 | -0,92% | 281,00 |
| 07.10.2025 | 16,31 | 16,37 | 16,31 | 16,37 | -0,21% | 6,00 |
| 06.10.2025 | 16,40 | 16,40 | 16,17 | 16,40 | 1,23% | 350,00 |
| 03.10.2025 | 16,16 | 16,20 | 16,16 | 16,20 | 1,19% | 220,00 |
| 02.10.2025 | 16,22 | 16,22 | 16,01 | 16,01 | -1,14% | 165,00 |
| 01.10.2025 | 16,04 | 16,20 | 16,04 | 16,20 | 2,08% | 2,00 |
| 30.09.2025 | 15,88 | 15,88 | 15,87 | 15,87 | 0,51% | 162,00 |
| 29.09.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 2,14% | 600,00 |
| 26.09.2025 | 15,43 | 15,46 | 15,43 | 15,46 | 0,36% | 1.500,00 |
| 25.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 24.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,55% | - |
| 23.09.2025 | 15,17 | 15,17 | 15,17 | 15,17 | -0,98% | - |
| 22.09.2025 | 14,90 | 15,32 | 14,90 | 15,32 | 0,43% | 2.020,00 |
| 19.09.2025 | 15,26 | 15,26 | 15,25 | 15,25 | -0,91% | 280,00 |
| 18.09.2025 | 15,39 | 15,39 | 15,39 | 15,39 | -0,97% | - |
| 17.09.2025 | 15,34 | 15,54 | 15,34 | 15,54 | 0,94% | 200,00 |
| 16.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 15.09.2025 | 15,21 | 15,40 | 15,21 | 15,40 | 1,12% | 947,00 |
| 12.09.2025 | 15,02 | 15,23 | 15,02 | 15,23 | 0,20% | 333,00 |
| 11.09.2025 | 15,17 | 15,27 | 15,17 | 15,20 | -0,16% | 60,00 |
| 10.09.2025 | 14,85 | 15,22 | 14,85 | 15,22 | 2,80% | 710,00 |
| 09.09.2025 | 14,88 | 14,88 | 14,81 | 14,81 | 1,54% | - |
| 05.09.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -1,65% | - |
| 04.09.2025 | 14,59 | 14,83 | 14,59 | 14,83 | 2,10% | 509,00 |
| 03.09.2025 | 14,61 | 14,61 | 14,52 | 14,52 | -1,26% | 275,00 |
| 02.09.2025 | 14,66 | 14,71 | 14,52 | 14,71 | -0,88% | 10.850,00 |
| 01.09.2025 | 14,72 | 14,84 | 14,72 | 14,84 | 0,68% | 42,00 |
| 29.08.2025 | 14,88 | 14,88 | 14,74 | 14,74 | -1,11% | 8,00 |
| 28.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,50% | - |
| 27.08.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -0,53% | - |
| 26.08.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -0,76% | - |
| 25.08.2025 | 15,24 | 15,30 | 15,17 | 15,17 | -0,56% | 141,00 |
| 22.08.2025 | 15,14 | 15,26 | 15,14 | 15,26 | 1,29% | 150,00 |
| 21.08.2025 | 15,06 | 15,06 | 15,06 | 15,06 | 0,84% | - |
| 20.08.2025 | 14,94 | 14,94 | 14,94 | 14,94 | 0,91% | - |
| 19.08.2025 | 15,20 | 15,20 | 14,80 | 14,80 | -2,79% | 791,00 |
| 18.08.2025 | 15,11 | 15,23 | 15,11 | 15,23 | 1,00% | 250,00 |
| 15.08.2025 | 14,89 | 15,08 | 14,89 | 15,08 | -4,98% | 1.050,00 |