19,615€
-0,68%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 15,87 | 15,87 | 15,87 | 15,87 | 1,18% | 145,00 |
| 13.08.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 0,35% | - |
| 12.08.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -1,36% | - |
| 11.08.2025 | 15,95 | 15,95 | 15,84 | 15,84 | -1,25% | 395,00 |
| 08.08.2025 | 15,85 | 16,04 | 15,85 | 16,04 | 0,34% | 300,00 |
| 07.08.2025 | 16,23 | 16,23 | 15,99 | 15,99 | -0,65% | 725,00 |
| 06.08.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 0,47% | - |
| 05.08.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,38% | - |
| 04.08.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,22% | - |
| 01.08.2025 | 16,01 | 16,01 | 15,99 | 15,99 | -0,28% | 1,00 |
| 31.07.2025 | 16,03 | 16,04 | 16,03 | 16,04 | 0,44% | 300,00 |
| 30.07.2025 | 15,97 | 15,97 | 15,97 | 15,97 | -3,45% | - |
| 29.07.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -2,01% | - |
| 28.07.2025 | 16,57 | 16,88 | 16,57 | 16,88 | 1,29% | 700,00 |
| 25.07.2025 | 16,57 | 16,66 | 16,57 | 16,66 | 0,18% | 5.200,00 |
| 24.07.2025 | 16,31 | 16,63 | 16,31 | 16,63 | 2,84% | 75,00 |
| 23.07.2025 | 16,31 | 16,31 | 16,17 | 16,17 | 2,08% | 651,00 |
| 22.07.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 1,28% | - |
| 21.07.2025 | 15,64 | 15,64 | 15,64 | 15,64 | 0,26% | - |
| 18.07.2025 | 15,58 | 15,66 | 15,58 | 15,60 | -0,79% | 720,00 |
| 17.07.2025 | 15,61 | 15,73 | 15,55 | 15,73 | 1,42% | 32,00 |
| 16.07.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -1,08% | - |
| 15.07.2025 | 15,66 | 15,68 | 15,65 | 15,68 | 1,62% | 650,00 |
| 14.07.2025 | 15,43 | 15,43 | 15,43 | 15,43 | 0,19% | - |
| 11.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,03% | - |
| 10.07.2025 | 15,39 | 15,39 | 15,39 | 15,39 | -0,61% | - |
| 09.07.2025 | 15,30 | 15,49 | 15,30 | 15,49 | 0,68% | 176,00 |
| 08.07.2025 | 15,49 | 15,49 | 15,38 | 15,38 | -1,22% | 30,00 |
| 07.07.2025 | 15,57 | 15,57 | 15,57 | 15,57 | -0,42% | - |
| 04.07.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -0,29% | - |
| 03.07.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -0,41% | - |
| 02.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -1,22% | - |
| 01.07.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 0,03% | - |
| 30.06.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 2,28% | - |
| 27.06.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -0,03% | - |
| 26.06.2025 | 15,55 | 15,59 | 15,55 | 15,59 | -0,42% | 20,00 |
| 25.06.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,13% | - |
| 24.06.2025 | 16,17 | 16,17 | 15,67 | 15,67 | -3,54% | 3.000,00 |
| 23.06.2025 | 15,90 | 16,25 | 15,90 | 16,25 | 1,63% | 31,00 |
| 20.06.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 2,34% | - |