20,490€
-2,34%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |