18,168€
-0,15%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 18,16 | 18,29 | 18,12 | 18,22 | 0,15% | - |
| 15.12.2025 | 17,94 | 18,45 | 17,93 | 18,20 | 1,24% | - |
| 12.12.2025 | 18,18 | 18,20 | 17,74 | 17,97 | -0,90% | 276,00 |
| 11.12.2025 | 17,97 | 18,23 | 17,62 | 18,14 | 0,90% | - |
| 10.12.2025 | 17,78 | 18,16 | 17,78 | 17,97 | 0,95% | - |
| 09.12.2025 | 17,84 | 17,93 | 17,71 | 17,80 | -0,17% | - |
| 08.12.2025 | 17,48 | 17,88 | 17,47 | 17,83 | 1,99% | - |
| 05.12.2025 | 17,67 | 17,72 | 17,34 | 17,49 | -0,89% | 2.966,00 |
| 04.12.2025 | 17,82 | 17,85 | 17,50 | 17,64 | -0,88% | - |
| 03.12.2025 | 17,71 | 17,96 | 17,71 | 17,80 | 0,35% | - |
| 02.12.2025 | 17,69 | 17,97 | 17,57 | 17,74 | 0,45% | 75,00 |
| 01.12.2025 | 17,68 | 17,88 | 17,56 | 17,66 | -0,39% | 100,00 |
| 28.11.2025 | 17,67 | 17,74 | 17,53 | 17,73 | 0,31% | - |
| 27.11.2025 | 17,69 | 17,81 | 17,64 | 17,67 | -0,11% | - |
| 26.11.2025 | 17,41 | 17,81 | 17,28 | 17,69 | 1,46% | - |
| 25.11.2025 | 18,35 | 18,43 | 16,97 | 17,44 | -4,93% | 906,00 |
| 24.11.2025 | 18,32 | 18,44 | 18,00 | 18,34 | -0,07% | 10,00 |
| 21.11.2025 | 18,62 | 18,86 | 18,09 | 18,36 | -2,12% | 2.138,00 |
| 20.11.2025 | 18,62 | 19,37 | 18,57 | 18,75 | 0,97% | - |
| 19.11.2025 | 18,59 | 18,82 | 18,48 | 18,57 | -0,80% | 7,00 |
| 18.11.2025 | 18,84 | 19,07 | 18,49 | 18,72 | -0,72% | 2.659,00 |
| 17.11.2025 | 19,02 | 19,18 | 18,82 | 18,86 | -0,95% | - |
| 14.11.2025 | 19,37 | 19,49 | 18,79 | 19,04 | -1,69% | 2.299,00 |
| 13.11.2025 | 19,65 | 19,92 | 19,31 | 19,37 | -1,29% | - |
| 12.11.2025 | 19,61 | 19,69 | 19,15 | 19,62 | 0,08% | - |
| 11.11.2025 | 19,67 | 19,80 | 19,45 | 19,60 | -0,39% | - |
| 10.11.2025 | 19,71 | 19,79 | 19,43 | 19,68 | 0,20% | 1,00 |
| 07.11.2025 | 20,01 | 20,17 | 19,52 | 19,64 | -2,04% | - |
| 06.11.2025 | 19,86 | 20,09 | 19,73 | 20,05 | 0,79% | 1.000,00 |
| 05.11.2025 | 20,07 | 20,18 | 19,85 | 19,89 | -1,08% | - |
| 04.11.2025 | 20,04 | 20,37 | 19,81 | 20,11 | -0,64% | 2.800,00 |
| 03.11.2025 | 19,24 | 20,25 | 19,24 | 20,24 | 5,21% | - |
| 31.10.2025 | 19,82 | 19,82 | 19,19 | 19,24 | -2,94% | - |
| 30.10.2025 | 18,60 | 19,91 | 18,55 | 19,82 | 6,63% | 200,00 |
| 29.10.2025 | 17,70 | 18,85 | 16,71 | 18,59 | 4,15% | 1.501,00 |
| 28.10.2025 | 17,75 | 17,92 | 17,35 | 17,85 | 0,45% | 1.501,00 |
| 27.10.2025 | 17,77 | 17,88 | 17,58 | 17,77 | -0,11% | 1,00 |
| 24.10.2025 | 18,02 | 18,09 | 17,44 | 17,79 | -1,29% | 2,00 |
| 23.10.2025 | 17,66 | 18,03 | 17,64 | 18,02 | 2,07% | 2.050,00 |
| 22.10.2025 | 17,55 | 17,72 | 17,51 | 17,66 | 0,43% | - |
| 21.10.2025 | 17,81 | 17,92 | 17,45 | 17,58 | -1,29% | - |
| 20.10.2025 | 17,53 | 17,83 | 17,48 | 17,81 | 2,34% | - |
| 17.10.2025 | 17,66 | 17,81 | 17,27 | 17,40 | -1,69% | - |
| 16.10.2025 | 17,13 | 17,87 | 17,13 | 17,70 | 3,46% | 81,00 |
| 15.10.2025 | 16,88 | 17,22 | 16,85 | 17,11 | 1,62% | 100,00 |
| 14.10.2025 | 16,62 | 16,87 | 16,48 | 16,84 | 1,10% | 533,00 |
| 13.10.2025 | 16,58 | 16,66 | 16,33 | 16,66 | 1,85% | 180,00 |
| 10.10.2025 | 16,19 | 16,53 | 16,18 | 16,35 | 0,88% | - |
| 09.10.2025 | 16,20 | 16,38 | 16,14 | 16,21 | -0,51% | 40,00 |
| 08.10.2025 | 16,03 | 16,29 | 15,97 | 16,29 | 1,75% | 2.730,00 |
| 07.10.2025 | 16,35 | 16,46 | 16,01 | 16,01 | -2,02% | 130,00 |
| 06.10.2025 | 16,31 | 16,43 | 16,14 | 16,34 | 0,11% | - |
| 03.10.2025 | 16,26 | 16,34 | 16,03 | 16,33 | 0,42% | 1,00 |
| 02.10.2025 | 16,35 | 16,37 | 15,98 | 16,26 | -0,55% | - |
| 01.10.2025 | 16,18 | 16,35 | 16,07 | 16,35 | 0,93% | 150,00 |
| 30.09.2025 | 15,93 | 16,20 | 15,77 | 16,20 | 1,73% | - |
| 29.09.2025 | 15,49 | 15,95 | 15,49 | 15,92 | 2,78% | 70,00 |
| 26.09.2025 | 15,47 | 15,68 | 15,45 | 15,49 | 0,23% | - |
| 25.09.2025 | 15,47 | 15,62 | 15,39 | 15,46 | -0,13% | 1.200,00 |
| 24.09.2025 | 15,42 | 15,57 | 15,39 | 15,48 | 0,42% | 3,00 |
| 23.09.2025 | 15,26 | 15,50 | 15,25 | 15,41 | 0,95% | - |
| 22.09.2025 | 15,08 | 15,28 | 15,06 | 15,27 | 0,99% | - |
| 19.09.2025 | 15,26 | 15,34 | 15,03 | 15,12 | -0,92% | 2,00 |
| 18.09.2025 | 15,49 | 15,55 | 15,21 | 15,26 | -1,45% | - |
| 17.09.2025 | 15,46 | 15,75 | 15,42 | 15,48 | 0,16% | - |
| 16.09.2025 | 15,48 | 15,51 | 15,36 | 15,46 | -0,08% | 1,00 |
| 15.09.2025 | 15,33 | 15,49 | 15,25 | 15,47 | 1,06% | - |
| 12.09.2025 | 15,15 | 15,33 | 15,11 | 15,31 | 0,99% | - |
| 11.09.2025 | 15,16 | 15,27 | 15,10 | 15,16 | -0,02% | - |
| 10.09.2025 | 14,95 | 15,21 | 14,91 | 15,16 | 1,92% | - |
| 09.09.2025 | 14,99 | 14,99 | 14,80 | 14,88 | 0,63% | - |
| 08.09.2025 | 14,79 | 14,85 | 14,73 | 14,78 | 0,02% | - |
| 05.09.2025 | 14,66 | 14,81 | 14,66 | 14,78 | 0,80% | 200,00 |
| 04.09.2025 | 14,67 | 14,89 | 14,62 | 14,66 | 0,02% | - |
| 03.09.2025 | 14,70 | 14,70 | 14,53 | 14,66 | -0,26% | 1.000,00 |
| 02.09.2025 | 14,72 | 14,77 | 14,42 | 14,70 | -0,27% | 151,00 |
| 01.09.2025 | 14,80 | 14,89 | 14,73 | 14,74 | -0,46% | - |
| 29.08.2025 | 14,79 | 14,84 | 14,72 | 14,81 | -0,05% | 330,00 |
| 28.08.2025 | 14,99 | 15,03 | 14,74 | 14,81 | -1,12% | - |
| 27.08.2025 | 15,09 | 15,17 | 14,95 | 14,98 | -0,70% | 620,00 |
| 26.08.2025 | 15,12 | 15,24 | 15,00 | 15,09 | -0,20% | 2,00 |
| 25.08.2025 | 15,28 | 15,38 | 15,12 | 15,12 | -1,10% | - |
| 22.08.2025 | 15,21 | 15,42 | 15,16 | 15,28 | 0,43% | - |
| 21.08.2025 | 15,21 | 15,24 | 15,11 | 15,22 | -0,03% | - |
| 20.08.2025 | 14,87 | 15,35 | 14,85 | 15,22 | 2,40% | 532,00 |
| 19.08.2025 | 15,16 | 15,17 | 14,80 | 14,87 | -1,96% | 100,00 |
| 18.08.2025 | 15,19 | 15,40 | 15,05 | 15,16 | -0,16% | 20,00 |
| 15.08.2025 | 15,60 | 15,62 | 14,42 | 15,19 | -2,61% | 69,00 |
| 14.08.2025 | 15,62 | 15,70 | 15,48 | 15,60 | -0,27% | - |
| 13.08.2025 | 15,79 | 15,87 | 15,59 | 15,64 | -0,95% | - |
| 12.08.2025 | 15,74 | 15,84 | 15,52 | 15,79 | 0,48% | - |
| 11.08.2025 | 15,88 | 15,96 | 15,63 | 15,71 | -1,12% | 2,00 |
| 08.08.2025 | 15,90 | 16,06 | 15,84 | 15,89 | -0,16% | 36,00 |
| 07.08.2025 | 16,32 | 16,35 | 15,84 | 15,92 | -2,45% | 12,00 |
| 06.08.2025 | 16,20 | 16,35 | 16,13 | 16,32 | 0,87% | - |
| 05.08.2025 | 16,12 | 16,23 | 16,04 | 16,18 | 0,40% | - |
| 04.08.2025 | 16,01 | 16,11 | 15,95 | 16,11 | 0,56% | 2,00 |
| 01.08.2025 | 16,06 | 16,18 | 15,94 | 16,02 | -0,22% | 342,00 |
| 31.07.2025 | 16,09 | 16,16 | 16,02 | 16,06 | -0,22% | 200,00 |
| 30.07.2025 | 16,37 | 16,45 | 15,98 | 16,09 | -1,61% | 959,00 |