19,458€
-1,28%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2026 | 21,91 | 21,91 | 21,48 | 21,48 | -1,42% | 13,00 |
| 28.04.2026 | 21,54 | 21,87 | 21,54 | 21,79 | -0,32% | 1.550,00 |
| 27.04.2026 | 21,54 | 21,86 | 21,54 | 21,86 | -0,86% | 642,00 |
| 24.04.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,18% | - |
| 23.04.2026 | 21,65 | 22,01 | 21,65 | 22,01 | 1,20% | 1.206,00 |
| 22.04.2026 | 21,14 | 21,75 | 21,14 | 21,75 | 2,64% | 280,00 |
| 21.04.2026 | 21,19 | 21,19 | 21,15 | 21,19 | -0,52% | 190,00 |
| 20.04.2026 | 20,86 | 21,30 | 20,86 | 21,30 | -2,29% | 5,00 |
| 17.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,32% | - |
| 16.04.2026 | 21,87 | 21,87 | 21,87 | 21,87 | -0,59% | - |
| 15.04.2026 | 22,20 | 22,20 | 22,00 | 22,00 | -0,23% | 101,00 |
| 14.04.2026 | 22,17 | 22,31 | 21,99 | 22,05 | -2,00% | 149,00 |
| 13.04.2026 | 21,97 | 22,50 | 21,97 | 22,50 | 1,17% | 250,00 |
| 10.04.2026 | 21,92 | 22,24 | 21,92 | 22,24 | 0,36% | 200,00 |
| 09.04.2026 | 21,67 | 22,16 | 21,67 | 22,16 | 1,65% | 846,00 |
| 08.04.2026 | 22,40 | 22,40 | 21,22 | 21,80 | -3,33% | 1.308,00 |
| 07.04.2026 | 22,51 | 22,55 | 22,51 | 22,55 | 7,84% | 200,00 |
| 02.04.2026 | 20,91 | 20,91 | 20,91 | 20,91 | -2,43% | - |
| 01.04.2026 | 21,42 | 21,43 | 21,26 | 21,43 | -2,59% | 3.502,00 |
| 31.03.2026 | 21,55 | 22,00 | 21,55 | 22,00 | 1,43% | 188,00 |
| 30.03.2026 | 20,63 | 21,69 | 20,63 | 21,69 | 3,98% | 82,00 |
| 27.03.2026 | 21,06 | 21,06 | 20,86 | 20,86 | -0,95% | 48,00 |
| 26.03.2026 | 20,89 | 21,06 | 20,89 | 21,06 | -1,40% | 500,00 |
| 25.03.2026 | 20,73 | 21,36 | 20,73 | 21,36 | 5,07% | 223,00 |
| 24.03.2026 | 20,33 | 20,33 | 20,33 | 20,33 | -2,21% | - |
| 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 |