21,130€
-4,39%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 21,14 | 21,34 | 20,79 | 20,79 | -5,93% | 900,00 |
| 20.03.2026 | 22,19 | 22,19 | 22,10 | 22,10 | 0,73% | 10,00 |
| 19.03.2026 | 22,36 | 22,36 | 21,94 | 21,94 | -0,50% | 1.562,00 |
| 18.03.2026 | 21,94 | 22,05 | 21,94 | 22,05 | -0,23% | 100,00 |
| 17.03.2026 | 21,95 | 22,10 | 21,95 | 22,10 | 2,03% | 1.102,00 |
| 16.03.2026 | 21,15 | 21,66 | 21,15 | 21,66 | 2,12% | 127,00 |
| 13.03.2026 | 21,07 | 21,21 | 21,07 | 21,21 | 4,28% | 2.000,00 |
| 12.03.2026 | 20,34 | 20,34 | 20,34 | 20,34 | 0,49% | - |
| 11.03.2026 | 20,24 | 20,24 | 20,24 | 20,24 | 1,71% | - |
| 10.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 4,79% | - |
| 09.03.2026 | 18,99 | 18,99 | 18,99 | 18,99 | -3,46% | - |
| 06.03.2026 | 19,67 | 19,67 | 19,67 | 19,67 | 0,69% | - |
| 05.03.2026 | 19,54 | 19,54 | 19,54 | 19,54 | -1,86% | - |
| 04.03.2026 | 19,86 | 19,91 | 19,86 | 19,91 | -0,97% | 62,00 |
| 03.03.2026 | 20,02 | 20,10 | 20,02 | 20,10 | -1,95% | 125,00 |
| 02.03.2026 | 19,88 | 20,67 | 19,88 | 20,50 | 2,50% | 875,00 |
| 27.02.2026 | 19,52 | 20,00 | 19,52 | 20,00 | 0,60% | 199,00 |
| 26.02.2026 | 19,88 | 19,88 | 19,88 | 19,88 | 0,91% | - |
| 25.02.2026 | 19,55 | 19,70 | 19,55 | 19,70 | 0,72% | 18,00 |
| 24.02.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -1,24% | - |
| 23.02.2026 | 19,53 | 19,81 | 19,53 | 19,81 | -0,23% | 860,00 |
| 20.02.2026 | 19,63 | 19,85 | 19,63 | 19,85 | 0,51% | 42,00 |
| 19.02.2026 | 20,11 | 20,11 | 19,75 | 19,75 | -1,79% | 1,00 |
| 18.02.2026 | 19,58 | 20,11 | 19,58 | 20,11 | 4,71% | 407,00 |
| 17.02.2026 | 19,21 | 19,21 | 19,21 | 19,21 | 1,45% | - |
| 16.02.2026 | 18,93 | 18,93 | 18,93 | 18,93 | -0,16% | - |
| 13.02.2026 | 19,08 | 19,08 | 18,96 | 18,96 | -8,76% | 256,00 |
| 12.02.2026 | 20,78 | 20,78 | 20,78 | 20,78 | 1,46% | - |
| 11.02.2026 | 19,86 | 20,61 | 19,86 | 20,48 | 3,30% | 1.754,00 |
| 10.02.2026 | 19,49 | 19,83 | 19,49 | 19,83 | 1,72% | 401,00 |
| 09.02.2026 | 19,41 | 19,49 | 19,41 | 19,49 | 0,36% | 103,00 |
| 06.02.2026 | 18,76 | 19,42 | 18,76 | 19,42 | -0,51% | 60,00 |
| 05.02.2026 | 19,62 | 19,62 | 19,52 | 19,52 | 3,34% | 61,00 |
| 04.02.2026 | 18,89 | 18,89 | 18,89 | 18,89 | 3,45% | - |
| 03.02.2026 | 19,87 | 19,87 | 18,26 | 18,26 | -8,88% | 627,00 |
| 02.02.2026 | 19,76 | 20,22 | 19,76 | 20,04 | 0,91% | 239,00 |
| 30.01.2026 | 19,86 | 19,86 | 19,86 | 19,86 | -1,19% | - |
| 29.01.2026 | 20,11 | 20,11 | 20,10 | 20,10 | -1,47% | 100,00 |
| 28.01.2026 | 20,14 | 20,40 | 20,14 | 20,40 | 0,25% | 1.280,00 |
| 27.01.2026 | 20,13 | 20,35 | 20,13 | 20,35 | 0,39% | 128,00 |
| 26.01.2026 | 19,68 | 20,27 | 19,68 | 20,27 | 1,60% | 576,00 |
| 23.01.2026 | 19,33 | 19,95 | 19,33 | 19,95 | 1,81% | 190,00 |
| 22.01.2026 | 19,02 | 19,60 | 19,02 | 19,60 | 3,62% | 105,00 |
| 21.01.2026 | 18,79 | 18,91 | 18,79 | 18,91 | 0,75% | 50,00 |
| 20.01.2026 | 19,13 | 19,13 | 18,77 | 18,77 | -3,17% | 106,00 |
| 19.01.2026 | 19,30 | 19,39 | 19,30 | 19,39 | -0,08% | 100,00 |
| 16.01.2026 | 19,31 | 19,50 | 19,31 | 19,40 | -0,28% | 2.398,00 |
| 15.01.2026 | 19,31 | 19,47 | 19,10 | 19,46 | 1,59% | 229,00 |
| 14.01.2026 | 18,99 | 19,28 | 18,99 | 19,15 | 0,52% | 602,00 |
| 13.01.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,34% | - |
| 12.01.2026 | 18,64 | 18,99 | 18,64 | 18,99 | 1,52% | 950,00 |
| 09.01.2026 | 18,76 | 18,79 | 18,63 | 18,70 | -1,58% | 1.775,00 |
| 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% | - |