27,150€
-1,58%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 27,38 | 27,38 | 27,38 | 27,38 | -0,76% | - |
16.12.2021 | 26,82 | 27,59 | 26,82 | 27,59 | 2,85% | - |
15.12.2021 | 26,79 | 26,82 | 26,79 | 26,82 | -0,15% | - |
14.12.2021 | 26,94 | 26,94 | 26,79 | 26,86 | 1,32% | - |
13.12.2021 | 26,91 | 26,91 | 26,51 | 26,51 | -1,47% | - |
10.12.2021 | 26,98 | 26,98 | 26,91 | 26,91 | 0,00% | - |
09.12.2021 | 26,91 | 26,91 | 26,91 | 26,91 | 0,00% | - |
08.12.2021 | 26,28 | 27,01 | 26,28 | 26,91 | 3,08% | - |
07.12.2021 | 25,27 | 26,13 | 25,27 | 26,10 | 3,76% | - |
02.12.2021 | 25,16 | 25,16 | 25,16 | 25,16 | 0,00% | - |
01.12.2021 | 25,16 | 25,16 | 25,16 | 25,16 | 0,00% | - |
30.11.2021 | 25,90 | 25,90 | 25,16 | 25,16 | -2,86% | - |
29.11.2021 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
25.11.2021 | 25,88 | 25,92 | 25,88 | 25,90 | 1,69% | - |
24.11.2021 | 25,44 | 25,47 | 25,44 | 25,47 | 0,12% | - |
23.11.2021 | 25,44 | 25,44 | 25,44 | 25,44 | -0,84% | - |
22.11.2021 | 25,65 | 25,65 | 25,65 | 25,65 | 0,00% | - |
19.11.2021 | 25,65 | 25,66 | 25,65 | 25,65 | -0,74% | - |
18.11.2021 | 25,84 | 25,84 | 25,84 | 25,84 | 0,00% | - |
17.11.2021 | 25,82 | 25,86 | 25,82 | 25,84 | 2,05% | - |
15.11.2021 | 0,00 | 25,47 | 0,00 | 25,32 | -3,19% | - |
12.11.2021 | 26,16 | 26,16 | 26,16 | 26,16 | 0,10% | - |
11.11.2021 | 26,07 | 26,13 | 26,05 | 26,13 | 0,36% | - |
10.11.2021 | 26,05 | 26,05 | 26,03 | 26,04 | -0,65% | - |
09.11.2021 | 26,13 | 26,21 | 26,07 | 26,21 | 0,29% | - |
08.11.2021 | 0,00 | 26,14 | 0,00 | 26,13 | 0,10% | - |
05.11.2021 | 26,11 | 26,11 | 26,11 | 26,11 | 1,05% | - |
03.11.2021 | 25,48 | 25,84 | 25,48 | 25,84 | 1,41% | - |
02.11.2021 | 0,00 | 25,48 | 0,00 | 25,48 | inf% | - |
01.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
29.10.2021 | 26,89 | 26,89 | 26,26 | 26,26 | -2,34% | - |
28.10.2021 | 27,16 | 27,16 | 26,89 | 26,89 | -0,99% | - |
27.10.2021 | 27,28 | 27,28 | 27,16 | 27,16 | -0,42% | - |
26.10.2021 | 27,26 | 27,34 | 27,25 | 27,27 | -0,22% | - |
25.10.2021 | 27,33 | 27,33 | 27,33 | 27,33 | 0,94% | - |
22.10.2021 | 26,88 | 27,23 | 26,88 | 27,08 | 0,76% | - |
21.10.2021 | 26,68 | 26,95 | 26,68 | 26,87 | 0,73% | - |
20.10.2021 | 26,72 | 26,72 | 26,68 | 26,68 | -0,15% | - |
19.10.2021 | 26,72 | 26,72 | 26,72 | 26,72 | -0,04% | - |
18.10.2021 | 26,84 | 26,84 | 26,73 | 26,73 | -0,87% | - |
15.10.2021 | 26,96 | 26,96 | 26,96 | 26,96 | 0,00% | - |
14.10.2021 | 26,96 | 26,96 | 26,96 | 26,96 | inf% | - |
13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
12.10.2021 | 26,46 | 26,46 | 26,46 | 26,46 | -0,38% | - |
11.10.2021 | 0,00 | 26,67 | 0,00 | 26,56 | 0,19% | - |
08.10.2021 | 26,51 | 26,51 | 26,51 | 26,51 | 0,00% | - |
07.10.2021 | 27,23 | 27,23 | 26,44 | 26,51 | -2,79% | - |
06.10.2021 | 26,95 | 27,32 | 26,95 | 27,27 | 1,19% | - |
05.10.2021 | 0,00 | 26,95 | 0,00 | 26,95 | 1,26% | - |
09.09.2021 | 26,62 | 26,62 | 26,62 | 26,62 | 0,81% | - |
08.09.2021 | 26,33 | 26,40 | 26,33 | 26,40 | -0,21% | - |
06.09.2021 | 26,46 | 26,46 | 26,46 | 26,46 | 1,21% | - |
03.09.2021 | 26,18 | 26,18 | 26,11 | 26,14 | 0,58% | - |
02.09.2021 | 26,08 | 26,09 | 25,98 | 25,99 | -0,15% | - |
01.09.2021 | 26,01 | 26,06 | 25,97 | 26,03 | 0,56% | - |
31.08.2021 | 25,79 | 25,89 | 25,79 | 25,89 | 1,01% | - |
30.08.2021 | 25,63 | 25,63 | 25,63 | 25,63 | 0,00% | - |
27.08.2021 | 25,62 | 25,72 | 25,62 | 25,63 | 16,19% | - |
26.08.2021 | 22,06 | 22,06 | 22,06 | 22,06 | 0,00% | - |
25.08.2021 | 22,15 | 22,15 | 22,06 | 22,06 | 1,54% | - |
24.08.2021 | 21,72 | 21,72 | 21,72 | 21,72 | 0,00% | - |
23.08.2021 | 21,72 | 21,72 | 21,72 | 21,72 | -13,79% | - |
20.08.2021 | 25,20 | 25,20 | 25,20 | 25,20 | -0,77% | - |
19.08.2021 | 25,39 | 25,39 | 25,39 | 25,39 | -0,24% | - |
18.08.2021 | 24,31 | 25,48 | 24,31 | 25,45 | 4,69% | - |
17.08.2021 | 24,31 | 24,31 | 24,31 | 24,31 | 0,00% | - |
13.08.2021 | 24,28 | 24,33 | 24,27 | 24,31 | 0,08% | - |
12.08.2021 | 24,32 | 24,32 | 24,27 | 24,29 | -0,12% | - |
11.08.2021 | 24,54 | 24,55 | 24,32 | 24,32 | -1,04% | - |
10.08.2021 | 24,52 | 24,59 | 24,48 | 24,58 | 0,22% | - |
09.08.2021 | 24,41 | 24,52 | 24,41 | 24,52 | 0,70% | - |
06.08.2021 | 24,21 | 24,36 | 24,18 | 24,35 | 0,62% | - |
05.08.2021 | 24,27 | 24,27 | 24,20 | 24,20 | 0,58% | - |
04.08.2021 | 23,96 | 24,06 | 23,96 | 24,06 | 0,99% | - |
03.08.2021 | 23,73 | 23,88 | 23,69 | 23,83 | 1,97% | - |
02.08.2021 | 23,37 | 23,37 | 23,37 | 23,37 | -0,79% | - |
30.07.2021 | 21,14 | 23,71 | 21,14 | 23,55 | -0,55% | - |
28.07.2021 | 23,39 | 23,77 | 23,39 | 23,68 | 1,24% | - |
27.07.2021 | 23,39 | 23,39 | 23,39 | 23,39 | 0,75% | - |
26.07.2021 | 23,22 | 23,22 | 23,22 | 23,22 | 0,22% | - |
23.07.2021 | 23,17 | 23,17 | 23,17 | 23,17 | 0,54% | - |
22.07.2021 | 23,05 | 23,05 | 23,02 | 23,04 | 5,88% | - |
21.07.2021 | 20,53 | 22,82 | 20,53 | 21,76 | 5,99% | - |
20.07.2021 | 20,46 | 22,56 | 20,46 | 20,53 | -4,76% | - |
19.07.2021 | 20,71 | 21,81 | 20,71 | 21,56 | -1,15% | - |
16.07.2021 | 21,87 | 22,95 | 20,77 | 21,81 | -5,03% | - |
15.07.2021 | 21,87 | 22,97 | 21,87 | 22,96 | 4,98% | - |
14.07.2021 | 21,87 | 21,87 | 21,87 | 21,87 | -5,06% | - |
13.07.2021 | 22,93 | 23,04 | 22,93 | 23,04 | -0,63% | - |
12.07.2021 | 20,97 | 23,18 | 20,97 | 23,18 | 5,05% | - |
09.07.2021 | 20,97 | 22,07 | 20,97 | 22,07 | -5,83% | - |
07.07.2021 | 23,41 | 23,44 | 23,40 | 23,43 | 6,45% | - |
06.07.2021 | 22,01 | 22,05 | 21,95 | 22,01 | -5,56% | - |
02.07.2021 | 23,30 | 23,31 | 23,30 | 23,31 | 0,04% | - |
01.07.2021 | 23,30 | 23,30 | 23,30 | 23,30 | -0,02% | - |
30.06.2021 | 23,86 | 23,86 | 23,30 | 23,30 | -2,33% | - |
29.06.2021 | 23,86 | 23,86 | 23,86 | 23,86 | 0,63% | - |
28.06.2021 | 23,71 | 23,71 | 23,71 | 23,71 | 0,00% | - |
24.06.2021 | 23,43 | 23,71 | 23,40 | 23,71 | 1,41% | - |
23.06.2021 | 0,00 | 23,38 | 0,00 | 23,38 | -0,81% | - |