23,770€
-0,17%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 23,76 | 23,88 | 23,57 | 23,70 | -0,48% | 240,00 |
| 16.09.2026 | 23,58 | 23,81 | 23,58 | 23,81 | 1,28% | 50,00 |
| 15.09.2026 | 23,37 | 23,51 | 23,37 | 23,51 | -1,01% | 90,00 |
| 14.09.2026 | 23,94 | 23,94 | 23,75 | 23,75 | -2,74% | 3.100,00 |
| 11.09.2026 | 23,98 | 24,42 | 23,98 | 24,42 | -0,77% | 650,00 |
| 10.09.2026 | 24,61 | 25,43 | 24,61 | 24,61 | -0,04% | 120,00 |
| 09.09.2026 | 21,25 | 24,62 | 21,25 | 24,62 | 15,86% | 4.085,00 |
| 08.09.2026 | 21,10 | 21,25 | 21,05 | 21,25 | 0,24% | 2.470,00 |
| 07.09.2026 | 20,87 | 21,26 | 20,87 | 21,20 | 1,24% | 39,00 |
| 04.09.2026 | 20,27 | 20,94 | 20,27 | 20,94 | -0,99% | 437,00 |
| 03.09.2026 | 20,94 | 21,15 | 20,94 | 21,15 | 1,54% | 250,00 |
| 02.09.2026 | 20,83 | 20,83 | 20,83 | 20,83 | -0,33% | - |
| 01.09.2026 | 20,65 | 20,90 | 20,65 | 20,90 | 1,85% | 242,00 |
| 31.08.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -0,82% | 250,00 |
| 28.08.2026 | 20,19 | 20,69 | 20,19 | 20,69 | 1,77% | 154,00 |
| 27.08.2026 | 20,13 | 20,33 | 20,13 | 20,33 | 0,69% | 25,00 |
| 26.08.2026 | 20,19 | 20,19 | 20,19 | 20,19 | 2,05% | - |
| 25.08.2026 | 19,79 | 19,79 | 19,79 | 19,79 | -0,40% | - |
| 24.08.2026 | 19,87 | 19,87 | 19,87 | 19,87 | -1,85% | - |
| 21.08.2026 | 19,76 | 20,24 | 19,76 | 20,24 | 2,25% | 150,00 |
| 20.08.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,63% | - |
| 19.08.2026 | 19,92 | 19,92 | 19,92 | 19,92 | 1,01% | - |
| 18.08.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -1,69% | - |
| 17.08.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 1,83% | - |
| 14.08.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,60% | - |
| 13.08.2026 | 20,02 | 20,02 | 20,02 | 20,02 | 0,00% | - |
| 12.08.2026 | 20,02 | 20,02 | 20,02 | 20,02 | 1,88% | 5,00 |
| 11.08.2026 | 19,49 | 19,65 | 19,49 | 19,65 | 0,64% | 75,00 |
| 10.08.2026 | 19,28 | 19,53 | 19,28 | 19,53 | 0,75% | 500,00 |
| 07.08.2026 | 19,38 | 19,38 | 19,38 | 19,38 | 1,89% | - |
| 06.08.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -1,04% | - |
| 05.08.2026 | 19,27 | 19,27 | 19,22 | 19,22 | -0,75% | 10,00 |
| 04.08.2026 | 19,37 | 19,37 | 19,37 | 19,37 | -0,51% | - |
| 03.08.2026 | 19,73 | 19,73 | 19,47 | 19,47 | 1,38% | 1.001,00 |
| 31.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,89% | - |
| 30.07.2026 | 19,41 | 19,57 | 19,41 | 19,57 | 0,90% | 200,00 |
| 29.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,28% | - |
| 28.07.2026 | 20,00 | 20,00 | 19,45 | 19,45 | -4,38% | 75,00 |
| 27.07.2026 | 20,30 | 20,34 | 20,30 | 20,34 | -1,31% | 600,00 |
| 24.07.2026 | 20,63 | 20,63 | 20,61 | 20,61 | -0,15% | 54,00 |
| 23.07.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 2,58% | - |
| 22.07.2026 | 20,12 | 20,12 | 20,12 | 20,12 | 2,84% | - |
| 21.07.2026 | 19,57 | 19,57 | 19,57 | 19,57 | -0,86% | - |
| 20.07.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 2,36% | - |
| 17.07.2026 | 19,28 | 19,28 | 19,28 | 19,28 | -2,18% | - |
| 16.07.2026 | 19,71 | 19,71 | 19,71 | 19,71 | -2,86% | - |
| 15.07.2026 | 20,29 | 20,29 | 20,29 | 20,29 | -0,54% | - |
| 14.07.2026 | 19,84 | 20,40 | 19,84 | 20,40 | 5,70% | 1.662,00 |
| 13.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,08% | - |
| 10.07.2026 | 19,51 | 19,51 | 19,51 | 19,51 | -0,74% | - |
| 09.07.2026 | 19,66 | 19,66 | 19,66 | 19,66 | -0,68% | - |
| 08.07.2026 | 19,64 | 19,79 | 19,64 | 19,79 | -1,05% | 61,00 |
| 07.07.2026 | 19,53 | 20,00 | 19,53 | 20,00 | 0,50% | 10,00 |
| 06.07.2026 | 20,50 | 20,50 | 19,90 | 19,90 | 0,45% | 485,00 |
| 03.07.2026 | 19,81 | 19,81 | 19,81 | 19,81 | -0,20% | - |
| 02.07.2026 | 19,61 | 19,85 | 19,61 | 19,85 | 1,48% | 75,00 |
| 01.07.2026 | 20,18 | 20,18 | 19,56 | 19,56 | -1,61% | 1.027,00 |
| 30.06.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -0,05% | - |
| 29.06.2026 | 19,47 | 19,89 | 19,47 | 19,89 | 2,53% | 500,00 |
| 26.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,13% | - |
| 25.06.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -0,64% | - |
| 24.06.2026 | 19,72 | 19,72 | 19,50 | 19,50 | -1,74% | 1,00 |
| 23.06.2026 | 19,79 | 19,85 | 19,79 | 19,85 | -0,58% | 10,00 |
| 22.06.2026 | 19,83 | 19,96 | 19,83 | 19,96 | 1,86% | 500,00 |
| 19.06.2026 | 19,40 | 19,60 | 19,40 | 19,60 | 1,11% | 75,00 |
| 18.06.2026 | 19,66 | 19,66 | 19,38 | 19,38 | -1,67% | 8,00 |
| 17.06.2026 | 19,71 | 19,71 | 19,71 | 19,71 | -0,30% | - |
| 16.06.2026 | 19,97 | 19,97 | 19,77 | 19,77 | -0,98% | 8,00 |
| 15.06.2026 | 20,63 | 20,63 | 19,97 | 19,97 | -2,18% | 35,00 |
| 12.06.2026 | 20,90 | 20,90 | 20,15 | 20,41 | 0,84% | 2.330,00 |
| 11.06.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -1,99% | - |
| 10.06.2026 | 20,65 | 20,65 | 20,65 | 20,65 | -0,53% | 100,00 |
| 09.06.2026 | 20,76 | 20,76 | 20,76 | 20,76 | -0,29% | - |
| 08.06.2026 | 20,78 | 20,82 | 20,78 | 20,82 | -1,98% | 1.693,00 |
| 05.06.2026 | 20,73 | 21,24 | 20,73 | 21,24 | 0,95% | 310,00 |
| 04.06.2026 | 20,85 | 21,04 | 20,85 | 21,04 | -0,94% | 70,00 |
| 03.06.2026 | 20,52 | 21,24 | 20,52 | 21,24 | 3,61% | 2.137,00 |
| 02.06.2026 | 20,13 | 20,62 | 20,13 | 20,50 | 1,64% | 307,00 |
| 01.06.2026 | 19,83 | 20,18 | 19,83 | 20,17 | 0,50% | 504,00 |
| 29.05.2026 | 20,01 | 20,07 | 20,01 | 20,07 | -0,64% | 103,00 |
| 28.05.2026 | 20,00 | 20,31 | 20,00 | 20,20 | -1,80% | 340,00 |
| 27.05.2026 | 20,57 | 20,57 | 20,57 | 20,57 | 0,49% | 36,00 |
| 26.05.2026 | 20,47 | 20,47 | 20,47 | 20,47 | -1,44% | - |
| 25.05.2026 | 20,83 | 20,83 | 20,77 | 20,77 | -1,42% | 11,00 |
| 22.05.2026 | 21,07 | 21,07 | 21,07 | 21,07 | 2,43% | - |
| 21.05.2026 | 20,57 | 20,57 | 20,57 | 20,57 | -1,01% | - |
| 20.05.2026 | 20,70 | 20,78 | 20,70 | 20,78 | -0,62% | 300,00 |
| 19.05.2026 | 20,65 | 20,91 | 20,65 | 20,91 | 1,26% | 4,00 |
| 18.05.2026 | 19,81 | 20,65 | 19,81 | 20,65 | 1,18% | 375,00 |
| 15.05.2026 | 20,00 | 20,41 | 20,00 | 20,41 | -1,40% | 266,00 |
| 14.05.2026 | 20,30 | 20,70 | 20,30 | 20,70 | 2,42% | 50,00 |
| 13.05.2026 | 20,22 | 20,22 | 20,21 | 20,21 | -0,49% | 13,00 |
| 12.05.2026 | 20,31 | 20,31 | 20,31 | 20,31 | -0,15% | - |
| 11.05.2026 | 20,38 | 20,38 | 20,34 | 20,34 | -0,93% | 1.310,00 |
| 08.05.2026 | 20,53 | 20,53 | 20,53 | 20,53 | -2,14% | - |
| 07.05.2026 | 20,98 | 20,98 | 20,98 | 20,98 | -2,19% | - |
| 06.05.2026 | 21,82 | 21,82 | 21,45 | 21,45 | -0,88% | 4,00 |
| 05.05.2026 | 21,47 | 21,68 | 21,47 | 21,64 | 0,79% | 524,00 |
| 04.05.2026 | 21,33 | 21,72 | 21,33 | 21,47 | 0,47% | 242,00 |
| 30.04.2026 | 20,94 | 21,37 | 20,94 | 21,37 | -0,51% | 754,00 |