20,605€
-1,39%
Echtzeit-Aktienkurs FORTUM OYJ EO 3,40
Bid:
Ask:
Aktienkurse zur FORTUM OYJ EO 3,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 20,60 | 20,77 | 20,43 | 20,54 | -1,70% | - |
| 07.05.2026 | 21,12 | 21,19 | 20,56 | 20,90 | -0,83% | - |
| 06.05.2026 | 21,77 | 22,02 | 20,69 | 21,07 | -3,30% | - |
| 05.05.2026 | 21,53 | 21,88 | 21,53 | 21,79 | 1,33% | 3,00 |
| 04.05.2026 | 21,65 | 21,87 | 21,42 | 21,51 | 0,21% | 52,00 |
| 30.04.2026 | 21,09 | 21,54 | 20,92 | 21,46 | 1,27% | 187,00 |
| 29.04.2026 | 21,96 | 22,19 | 21,16 | 21,19 | -3,66% | 5,00 |
| 28.04.2026 | 21,71 | 22,01 | 21,60 | 22,00 | 1,27% | - |
| 27.04.2026 | 21,83 | 21,92 | 21,56 | 21,72 | -0,71% | 2,00 |
| 24.04.2026 | 21,91 | 22,09 | 21,72 | 21,88 | -0,09% | - |
| 23.04.2026 | 21,79 | 22,11 | 21,67 | 21,90 | 0,18% | 202,00 |
| 22.04.2026 | 21,07 | 21,97 | 21,07 | 21,86 | 3,31% | - |
| 21.04.2026 | 21,29 | 21,37 | 21,06 | 21,16 | -0,47% | - |
| 20.04.2026 | 21,12 | 21,62 | 20,85 | 21,26 | 1,29% | - |
| 17.04.2026 | 21,80 | 21,84 | 20,76 | 20,99 | -3,98% | 2,00 |
| 16.04.2026 | 22,00 | 22,14 | 21,83 | 21,86 | -0,34% | - |
| 15.04.2026 | 22,17 | 22,36 | 21,88 | 21,93 | -1,08% | - |
| 14.04.2026 | 22,40 | 22,52 | 21,94 | 22,17 | -1,07% | 180,00 |
| 13.04.2026 | 21,99 | 22,56 | 21,96 | 22,41 | 0,67% | - |
| 10.04.2026 | 22,14 | 22,40 | 21,83 | 22,26 | 0,43% | - |
| 09.04.2026 | 21,87 | 22,19 | 21,80 | 22,17 | 1,28% | 50,00 |
| 08.04.2026 | 22,97 | 23,00 | 20,96 | 21,89 | -2,82% | 20,00 |
| 07.04.2026 | 22,61 | 22,89 | 22,25 | 22,52 | -0,71% | 2,00 |
| 02.04.2026 | 21,21 | 22,72 | 20,90 | 22,68 | 6,60% | - |
| 01.04.2026 | 21,46 | 21,75 | 21,05 | 21,28 | -3,34% | - |
| 31.03.2026 | 21,63 | 22,31 | 21,57 | 22,01 | 1,34% | 1,00 |
| 30.03.2026 | 20,71 | 21,79 | 20,69 | 21,72 | 4,95% | 500,00 |
| 27.03.2026 | 21,21 | 21,36 | 20,53 | 20,70 | -2,50% | - |
| 26.03.2026 | 21,06 | 21,31 | 20,81 | 21,23 | 0,33% | - |
| 25.03.2026 | 20,90 | 21,36 | 20,78 | 21,16 | 1,54% | - |
| 24.03.2026 | 20,32 | 20,95 | 20,30 | 20,84 | 1,34% | - |
| 23.03.2026 | 21,54 | 21,54 | 20,42 | 20,56 | -4,97% | 138,00 |
| 20.03.2026 | 21,98 | 22,30 | 21,48 | 21,64 | -1,86% | - |
| 19.03.2026 | 21,84 | 22,66 | 21,63 | 22,05 | 1,05% | 801,00 |
| 18.03.2026 | 22,29 | 22,36 | 21,80 | 21,82 | -1,53% | 227,00 |
| 17.03.2026 | 21,50 | 22,24 | 21,50 | 22,16 | 2,59% | 1,00 |
| 16.03.2026 | 21,09 | 21,67 | 21,05 | 21,60 | 2,69% | 54,00 |
| 13.03.2026 | 21,24 | 21,44 | 20,80 | 21,03 | -0,97% | 500,00 |
| 12.03.2026 | 20,52 | 21,31 | 20,26 | 21,24 | 3,46% | - |
| 11.03.2026 | 20,22 | 20,62 | 19,96 | 20,53 | 1,58% | - |
| 10.03.2026 | 19,90 | 20,51 | 19,83 | 20,21 | 1,37% | - |
| 09.03.2026 | 19,68 | 20,14 | 19,10 | 19,93 | 0,35% | 150,00 |
| 06.03.2026 | 19,73 | 19,90 | 19,52 | 19,86 | 1,04% | - |
| 05.03.2026 | 19,87 | 20,30 | 19,45 | 19,66 | -1,09% | 50,00 |
| 04.03.2026 | 19,97 | 20,19 | 19,69 | 19,88 | -0,36% | - |
| 03.03.2026 | 20,49 | 20,49 | 19,62 | 19,95 | -3,28% | 4.894,00 |
| 02.03.2026 | 19,45 | 20,84 | 19,30 | 20,63 | 4,64% | - |
| 27.02.2026 | 20,03 | 20,07 | 19,53 | 19,71 | 0,73% | 120,00 |
| 26.02.2026 | 19,99 | 20,02 | 19,48 | 19,57 | -2,33% | - |
| 25.02.2026 | 19,59 | 20,04 | 19,46 | 20,04 | 2,13% | - |
| 24.02.2026 | 19,66 | 19,96 | 19,37 | 19,62 | -0,19% | 3,00 |
| 23.02.2026 | 19,73 | 19,91 | 19,44 | 19,66 | -0,22% | - |
| 20.02.2026 | 19,68 | 19,93 | 19,57 | 19,70 | 0,24% | 20,00 |
| 19.02.2026 | 20,03 | 20,10 | 19,45 | 19,65 | -1,64% | - |
| 18.02.2026 | 19,65 | 20,43 | 19,59 | 19,98 | 1,81% | 300,00 |
| 17.02.2026 | 19,22 | 19,73 | 19,16 | 19,62 | 2,09% | - |
| 16.02.2026 | 19,00 | 19,30 | 18,79 | 19,22 | 0,97% | - |
| 13.02.2026 | 19,17 | 19,48 | 18,66 | 19,04 | -1,08% | - |
| 12.02.2026 | 20,92 | 20,98 | 18,91 | 19,24 | -5,54% | 550,00 |
| 11.02.2026 | 19,90 | 20,66 | 19,86 | 20,37 | 2,25% | - |
| 10.02.2026 | 19,48 | 19,97 | 19,42 | 19,92 | 2,26% | - |
| 09.02.2026 | 19,50 | 19,63 | 19,31 | 19,48 | 0,15% | 500,00 |
| 06.02.2026 | 18,93 | 19,64 | 18,90 | 19,45 | 2,65% | - |
| 05.02.2026 | 19,70 | 19,78 | 18,79 | 18,95 | -3,72% | - |
| 04.02.2026 | 19,21 | 20,14 | 19,14 | 19,68 | 2,79% | - |
| 03.02.2026 | 20,06 | 20,18 | 18,11 | 19,15 | -4,18% | - |
| 02.02.2026 | 19,80 | 20,33 | 19,65 | 19,98 | 0,45% | 3.036,00 |
| 30.01.2026 | 20,13 | 20,13 | 19,83 | 19,89 | -0,31% | 63,00 |
| 29.01.2026 | 20,18 | 20,40 | 19,94 | 19,96 | -1,36% | - |
| 28.01.2026 | 20,17 | 20,45 | 19,96 | 20,23 | 0,20% | - |
| 27.01.2026 | 20,23 | 20,42 | 20,07 | 20,19 | 0,15% | 4,00 |
| 26.01.2026 | 19,95 | 20,28 | 19,63 | 20,16 | 1,19% | 500,00 |
| 23.01.2026 | 19,49 | 20,00 | 19,37 | 19,92 | 2,30% | 210,00 |
| 22.01.2026 | 19,25 | 19,59 | 19,08 | 19,48 | 0,97% | - |
| 21.01.2026 | 18,74 | 19,29 | 18,74 | 19,29 | 3,07% | - |
| 20.01.2026 | 19,27 | 19,27 | 18,71 | 18,71 | -2,94% | - |
| 19.01.2026 | 19,51 | 19,63 | 19,20 | 19,28 | -1,75% | - |
| 16.01.2026 | 19,39 | 19,69 | 19,37 | 19,62 | 1,25% | 54,00 |
| 15.01.2026 | 19,22 | 19,50 | 18,99 | 19,38 | 1,04% | - |
| 14.01.2026 | 19,02 | 19,39 | 19,00 | 19,18 | 0,96% | - |
| 13.01.2026 | 19,12 | 19,16 | 18,77 | 19,00 | -0,55% | - |
| 12.01.2026 | 18,84 | 19,10 | 18,71 | 19,10 | 1,38% | 5,00 |
| 09.01.2026 | 18,85 | 18,93 | 18,55 | 18,84 | 0,11% | - |
| 08.01.2026 | 19,06 | 19,22 | 18,73 | 18,82 | -1,34% | - |
| 07.01.2026 | 18,69 | 19,41 | 18,62 | 19,08 | 2,05% | 60,00 |
| 06.01.2026 | 18,63 | 18,71 | 18,54 | 18,70 | 0,48% | - |
| 05.01.2026 | 18,54 | 18,66 | 18,21 | 18,61 | 0,34% | - |
| 02.01.2026 | 18,12 | 18,64 | 18,07 | 18,54 | 2,60% | - |
| 30.12.2025 | 18,09 | 18,11 | 18,05 | 18,07 | -0,08% | - |
| 29.12.2025 | 18,09 | 18,12 | 17,92 | 18,09 | 0,18% | - |
| 23.12.2025 | 17,99 | 18,09 | 17,92 | 18,06 | 0,50% | - |
| 22.12.2025 | 18,01 | 18,09 | 17,79 | 17,97 | -0,33% | - |
| 19.12.2025 | 17,87 | 18,11 | 17,77 | 18,03 | 0,83% | - |
| 18.12.2025 | 17,60 | 17,97 | 17,54 | 17,88 | 1,35% | - |
| 17.12.2025 | 18,05 | 18,23 | 17,63 | 17,64 | -2,26% | 650,00 |
| 16.12.2025 | 18,16 | 18,31 | 18,00 | 18,05 | -0,81% | 1.198,00 |
| 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% | - |