15,080€
2,24%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 14,74 | 15,07 | 14,74 | 14,97 | 1,49% | 1.050,00 |
| 15.05.2025 | 14,49 | 14,80 | 14,49 | 14,75 | 1,72% | 600,00 |
| 14.05.2025 | 14,48 | 14,50 | 14,48 | 14,50 | -1,69% | 200,00 |
| 13.05.2025 | 14,98 | 14,98 | 14,73 | 14,75 | -0,37% | 3.360,00 |
| 12.05.2025 | 14,91 | 14,91 | 14,59 | 14,81 | 1,44% | 272,00 |
| 09.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,48% | - |
| 08.05.2025 | 14,67 | 14,67 | 14,67 | 14,67 | 0,24% | - |
| 07.05.2025 | 14,48 | 14,63 | 14,48 | 14,63 | 0,07% | 200,00 |
| 06.05.2025 | 14,29 | 14,62 | 14,29 | 14,62 | 1,04% | 171,00 |
| 05.05.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -1,06% | - |
| 02.05.2025 | 14,68 | 14,68 | 14,57 | 14,63 | 1,77% | 240,00 |
| 30.04.2025 | 14,57 | 14,57 | 14,30 | 14,37 | -0,93% | 2.300,00 |
| 29.04.2025 | 13,50 | 14,51 | 13,50 | 14,51 | 7,44% | 275,00 |
| 28.04.2025 | 13,48 | 13,50 | 13,48 | 13,50 | -0,44% | 100,00 |
| 25.04.2025 | 13,42 | 13,56 | 13,42 | 13,56 | 0,15% | 30,00 |
| 24.04.2025 | 13,41 | 13,54 | 13,41 | 13,54 | -0,62% | 130,00 |
| 23.04.2025 | 13,56 | 13,63 | 13,44 | 13,63 | 1,49% | 959,00 |
| 22.04.2025 | 13,51 | 13,51 | 13,43 | 13,43 | -0,67% | 350,00 |
| 17.04.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 2,35% | - |
| 16.04.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 0,72% | - |
| 15.04.2025 | 13,16 | 13,16 | 13,11 | 13,11 | -1,32% | 1.006,00 |
| 14.04.2025 | 13,65 | 13,65 | 13,16 | 13,29 | 4,52% | 3.548,00 |
| 11.04.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -1,24% | - |
| 10.04.2025 | 13,76 | 13,76 | 12,86 | 12,87 | 2,26% | 1.422,00 |
| 09.04.2025 | 12,26 | 12,59 | 12,26 | 12,59 | -2,29% | 100,00 |
| 08.04.2025 | 13,05 | 13,05 | 12,88 | 12,88 | 0,47% | 1.260,00 |
| 07.04.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -5,04% | 850,00 |
| 04.04.2025 | 14,05 | 14,10 | 13,50 | 13,50 | -5,03% | 7.045,00 |
| 03.04.2025 | 13,89 | 14,34 | 13,89 | 14,22 | 3,99% | 119,00 |
| 02.04.2025 | 13,97 | 13,97 | 13,67 | 13,67 | -8,96% | 440,00 |
| 01.04.2025 | 15,04 | 15,04 | 15,02 | 15,02 | -0,13% | 325,00 |
| 31.03.2025 | 15,01 | 15,04 | 15,01 | 15,04 | -0,46% | 130,00 |
| 28.03.2025 | 15,11 | 15,11 | 15,11 | 15,11 | -0,53% | - |
| 27.03.2025 | 15,19 | 15,19 | 15,19 | 15,19 | -1,68% | - |
| 26.03.2025 | 15,31 | 15,45 | 15,31 | 15,45 | 0,26% | 75,00 |
| 25.03.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 0,49% | - |
| 24.03.2025 | 15,19 | 15,36 | 15,19 | 15,33 | 1,59% | 320,00 |
| 21.03.2025 | 15,09 | 15,09 | 15,09 | 15,09 | -1,44% | 360,00 |
| 20.03.2025 | 14,79 | 15,31 | 14,79 | 15,31 | 0,49% | 1.203,00 |
| 19.03.2025 | 15,43 | 15,43 | 15,24 | 15,24 | -1,65% | 178,00 |
| 18.03.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -0,86% | - |
| 17.03.2025 | 15,44 | 15,63 | 15,44 | 15,63 | 1,00% | 950,00 |
| 14.03.2025 | 15,60 | 15,60 | 15,42 | 15,47 | -0,35% | 335,00 |
| 13.03.2025 | 15,24 | 15,53 | 15,24 | 15,53 | 1,27% | 450,00 |
| 12.03.2025 | 15,74 | 15,74 | 15,32 | 15,33 | -2,48% | 1.890,00 |
| 11.03.2025 | 15,77 | 15,77 | 15,62 | 15,72 | 0,48% | 2.407,00 |
| 10.03.2025 | 15,18 | 15,65 | 15,18 | 15,65 | 4,30% | 789,00 |
| 07.03.2025 | 14,73 | 15,00 | 14,73 | 15,00 | 0,64% | 333,00 |
| 06.03.2025 | 14,91 | 14,91 | 14,91 | 14,91 | -0,20% | - |
| 05.03.2025 | 14,95 | 14,95 | 14,94 | 14,94 | -0,43% | 56,00 |
| 04.03.2025 | 14,84 | 15,01 | 14,84 | 15,00 | -1,32% | 459,00 |
| 03.03.2025 | 15,07 | 15,20 | 15,07 | 15,20 | 1,77% | 2.300,00 |
| 28.02.2025 | 14,83 | 14,96 | 14,83 | 14,94 | -2,61% | 247,00 |
| 27.02.2025 | 15,09 | 15,34 | 15,09 | 15,34 | 1,42% | 75,00 |
| 26.02.2025 | 15,05 | 15,16 | 15,05 | 15,12 | 1,68% | 70,00 |
| 25.02.2025 | 14,87 | 14,87 | 14,87 | 14,87 | 0,24% | - |
| 24.02.2025 | 15,00 | 15,03 | 14,82 | 14,84 | -0,10% | 2.350,00 |
| 21.02.2025 | 14,83 | 14,85 | 14,83 | 14,85 | 0,68% | 30,00 |
| 20.02.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 2,86% | - |
| 19.02.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -0,97% | - |
| 18.02.2025 | 14,38 | 14,48 | 14,34 | 14,48 | 0,87% | 383,00 |
| 17.02.2025 | 14,19 | 14,36 | 14,19 | 14,36 | 0,88% | 360,00 |
| 14.02.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -0,11% | - |
| 13.02.2025 | 14,13 | 14,25 | 14,13 | 14,25 | 1,32% | 500,00 |
| 12.02.2025 | 14,23 | 14,23 | 14,06 | 14,06 | 0,43% | 100,00 |
| 11.02.2025 | 14,40 | 14,40 | 14,00 | 14,00 | -2,51% | 2.206,00 |
| 10.02.2025 | 14,09 | 14,36 | 14,09 | 14,36 | 2,98% | 1.315,00 |
| 07.02.2025 | 13,74 | 13,95 | 13,74 | 13,95 | -1,59% | 4,00 |
| 06.02.2025 | 14,08 | 14,17 | 14,08 | 14,17 | 2,09% | 7,00 |
| 05.02.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,75% | 730,00 |
| 04.02.2025 | 13,88 | 13,99 | 13,88 | 13,99 | 2,42% | 2.800,00 |
| 03.02.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -2,29% | - |
| 31.01.2025 | 13,79 | 13,98 | 13,79 | 13,98 | 2,08% | 40,00 |
| 30.01.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 1,41% | - |
| 29.01.2025 | 13,28 | 13,50 | 13,28 | 13,50 | 2,04% | 1.350,00 |
| 28.01.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -1,53% | - |
| 27.01.2025 | 13,67 | 13,67 | 13,44 | 13,44 | -3,17% | 500,00 |
| 24.01.2025 | 13,83 | 13,88 | 13,83 | 13,88 | 0,54% | 3,00 |
| 23.01.2025 | 13,69 | 13,84 | 13,69 | 13,80 | 2,37% | 150,00 |
| 22.01.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,00% | - |
| 21.01.2025 | 13,44 | 13,48 | 13,37 | 13,48 | 0,00% | 133,00 |
| 20.01.2025 | 13,36 | 13,48 | 13,36 | 13,48 | -1,35% | 400,00 |
| 17.01.2025 | 13,44 | 13,67 | 13,44 | 13,67 | 0,18% | 25,00 |
| 16.01.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -0,62% | - |
| 15.01.2025 | 13,49 | 13,73 | 13,49 | 13,73 | -0,40% | 119,00 |
| 14.01.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 3,73% | - |
| 13.01.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -0,60% | 14,00 |
| 10.01.2025 | 13,50 | 13,50 | 13,37 | 13,37 | -2,09% | 60,00 |
| 09.01.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -0,11% | - |
| 08.01.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -1,09% | - |
| 07.01.2025 | 14,23 | 14,23 | 13,82 | 13,82 | -2,09% | 382,00 |
| 06.01.2025 | 14,06 | 14,14 | 14,06 | 14,11 | -0,18% | 260,00 |
| 03.01.2025 | 13,96 | 14,14 | 13,96 | 14,14 | 1,36% | 250,00 |
| 02.01.2025 | 13,45 | 13,95 | 13,45 | 13,95 | 2,31% | 486,00 |
| 30.12.2024 | 13,51 | 13,63 | 13,51 | 13,63 | 1,41% | 771,00 |
| 27.12.2024 | 13,16 | 13,44 | 13,16 | 13,44 | 1,13% | 211,00 |
| 23.12.2024 | 13,07 | 13,29 | 13,07 | 13,29 | 0,72% | 100,00 |
| 20.12.2024 | 13,02 | 13,20 | 12,88 | 13,20 | 2,53% | 600,00 |
| 19.12.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -0,96% | - |
| 18.12.2024 | 13,06 | 13,06 | 13,00 | 13,00 | -0,27% | 200,00 |