18,167€
-1,11%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 18,31 | 18,34 | 18,17 | 18,25 | -0,66% | - |
| 15.12.2025 | 18,16 | 18,48 | 17,96 | 18,37 | 1,33% | - |
| 12.12.2025 | 17,78 | 18,19 | 17,78 | 18,13 | -0,29% | - |
| 11.12.2025 | 17,88 | 18,26 | 17,61 | 18,18 | 1,39% | - |
| 10.12.2025 | 17,63 | 18,20 | 17,62 | 17,93 | 1,67% | 190,00 |
| 09.12.2025 | 17,70 | 17,97 | 17,63 | 17,64 | -0,20% | - |
| 08.12.2025 | 17,52 | 17,78 | 17,37 | 17,67 | 1,32% | - |
| 05.12.2025 | 17,81 | 17,84 | 17,33 | 17,44 | -1,79% | - |
| 04.12.2025 | 17,83 | 17,98 | 17,49 | 17,76 | 0,05% | - |
| 03.12.2025 | 17,74 | 18,01 | 17,69 | 17,75 | 0,23% | - |
| 02.12.2025 | 17,68 | 17,98 | 17,54 | 17,71 | 0,48% | - |
| 01.12.2025 | 17,60 | 17,88 | 17,52 | 17,63 | 0,21% | - |
| 28.11.2025 | 17,68 | 17,73 | 17,53 | 17,59 | -0,51% | - |
| 27.11.2025 | 17,66 | 17,84 | 17,61 | 17,68 | -0,17% | - |
| 26.11.2025 | 17,61 | 17,83 | 17,28 | 17,71 | 0,84% | - |
| 25.11.2025 | 18,24 | 18,38 | 16,94 | 17,56 | -3,99% | - |
| 24.11.2025 | 18,33 | 18,50 | 17,99 | 18,29 | 0,00% | - |
| 21.11.2025 | 18,83 | 18,88 | 18,04 | 18,29 | -2,66% | - |
| 20.11.2025 | 18,85 | 19,40 | 18,72 | 18,79 | 0,30% | - |
| 19.11.2025 | 18,56 | 18,84 | 18,46 | 18,73 | 1,18% | - |
| 18.11.2025 | 19,09 | 19,10 | 18,50 | 18,52 | -2,78% | - |
| 17.11.2025 | 19,21 | 19,25 | 18,99 | 19,05 | 0,45% | - |
| 14.11.2025 | 19,18 | 19,48 | 18,76 | 18,96 | -3,19% | - |
| 13.11.2025 | 19,64 | 19,92 | 19,50 | 19,59 | 0,20% | - |
| 12.11.2025 | 19,61 | 19,69 | 19,14 | 19,55 | 0,15% | - |
| 11.11.2025 | 19,65 | 19,81 | 19,42 | 19,52 | -0,48% | - |
| 10.11.2025 | 19,74 | 19,79 | 19,43 | 19,61 | -0,63% | - |
| 07.11.2025 | 20,02 | 20,21 | 19,52 | 19,74 | -1,51% | - |
| 06.11.2025 | 20,04 | 20,08 | 19,73 | 20,04 | 0,42% | - |
| 05.11.2025 | 20,29 | 20,29 | 19,86 | 19,96 | -1,43% | - |
| 04.11.2025 | 20,16 | 20,38 | 19,82 | 20,25 | 2,20% | - |
| 03.11.2025 | 19,38 | 20,22 | 19,27 | 19,81 | 3,20% | 10.000,00 |
| 31.10.2025 | 19,77 | 19,78 | 19,20 | 19,20 | 1,86% | - |
| 30.10.2025 | 18,75 | 19,83 | 18,66 | 18,85 | 13,52% | 4,00 |
| 29.10.2025 | 17,70 | 18,85 | 16,51 | 16,60 | -5,36% | 1.000,00 |
| 28.10.2025 | 17,89 | 17,95 | 17,52 | 17,54 | -0,54% | - |
| 27.10.2025 | 17,84 | 17,98 | 17,58 | 17,64 | -0,45% | 300,00 |
| 24.10.2025 | 17,92 | 17,93 | 17,44 | 17,72 | -0,87% | - |
| 23.10.2025 | 17,53 | 17,98 | 17,52 | 17,87 | 1,51% | - |
| 22.10.2025 | 17,65 | 17,72 | 17,51 | 17,61 | -0,03% | - |
| 21.10.2025 | 17,79 | 17,91 | 17,50 | 17,61 | -0,31% | - |
| 20.10.2025 | 17,55 | 17,82 | 17,48 | 17,67 | 0,45% | - |
| 17.10.2025 | 17,86 | 17,87 | 17,27 | 17,59 | 0,95% | - |
| 16.10.2025 | 17,14 | 17,94 | 17,14 | 17,42 | 3,14% | - |
| 15.10.2025 | 16,74 | 17,28 | 16,73 | 16,89 | 2,43% | - |
| 14.10.2025 | 16,52 | 16,80 | 16,49 | 16,49 | 1,41% | - |
| 13.10.2025 | 16,45 | 16,59 | 16,26 | 16,26 | -0,70% | - |
| 10.10.2025 | 16,21 | 16,58 | 16,20 | 16,38 | 0,43% | - |
| 09.10.2025 | 16,15 | 16,37 | 16,15 | 16,31 | 0,70% | - |
| 08.10.2025 | 16,18 | 16,31 | 16,11 | 16,19 | -0,14% | - |
| 07.10.2025 | 16,48 | 16,48 | 16,19 | 16,22 | 0,28% | - |
| 06.10.2025 | 16,32 | 16,50 | 16,14 | 16,17 | -0,52% | - |
| 03.10.2025 | 16,10 | 16,33 | 16,03 | 16,26 | 2,46% | - |
| 02.10.2025 | 16,19 | 16,25 | 15,87 | 15,87 | -0,87% | - |
| 01.10.2025 | 16,15 | 16,31 | 16,01 | 16,01 | -0,37% | - |
| 30.09.2025 | 15,91 | 16,15 | 15,77 | 16,07 | 2,72% | - |
| 29.09.2025 | 15,72 | 15,95 | 15,63 | 15,64 | 0,01% | - |
| 26.09.2025 | 15,48 | 15,69 | 15,46 | 15,64 | 0,15% | - |
| 25.09.2025 | 15,48 | 15,64 | 15,43 | 15,62 | 1,43% | 100,00 |
| 24.09.2025 | 15,45 | 15,57 | 15,39 | 15,40 | -0,39% | - |
| 23.09.2025 | 15,25 | 15,51 | 15,25 | 15,46 | 1,48% | - |
| 22.09.2025 | 15,08 | 15,37 | 15,05 | 15,23 | 1,16% | - |
| 19.09.2025 | 15,40 | 15,43 | 14,98 | 15,06 | -2,30% | - |
| 18.09.2025 | 15,51 | 15,55 | 15,21 | 15,41 | -1,69% | - |
| 17.09.2025 | 15,46 | 15,75 | 15,40 | 15,68 | 1,39% | 1.700,00 |
| 16.09.2025 | 15,37 | 15,48 | 15,36 | 15,46 | 1,88% | - |
| 15.09.2025 | 15,33 | 15,47 | 15,18 | 15,18 | 0,40% | - |
| 12.09.2025 | 15,15 | 15,33 | 15,10 | 15,12 | 0,00% | - |
| 11.09.2025 | 15,22 | 15,27 | 15,09 | 15,12 | -0,10% | - |
| 10.09.2025 | 14,93 | 15,21 | 14,82 | 15,13 | 1,56% | - |
| 09.09.2025 | 14,74 | 14,93 | 14,74 | 14,90 | 0,81% | - |
| 08.09.2025 | 14,79 | 14,85 | 14,72 | 14,78 | 0,43% | - |
| 05.09.2025 | 14,69 | 14,85 | 14,66 | 14,72 | 0,32% | - |
| 04.09.2025 | 14,66 | 14,89 | 14,59 | 14,67 | 0,64% | - |
| 03.09.2025 | 14,52 | 14,67 | 14,52 | 14,58 | 1,57% | 50,00 |
| 02.09.2025 | 14,73 | 14,77 | 14,35 | 14,35 | -2,25% | 640,00 |
| 01.09.2025 | 14,82 | 14,88 | 14,68 | 14,68 | -0,20% | - |
| 29.08.2025 | 14,79 | 14,84 | 14,65 | 14,71 | -0,68% | - |
| 28.08.2025 | 14,99 | 15,05 | 14,74 | 14,81 | -1,95% | - |
| 27.08.2025 | 15,08 | 15,17 | 14,94 | 15,11 | 0,15% | 50,00 |
| 26.08.2025 | 15,18 | 15,23 | 14,94 | 15,08 | -0,21% | - |
| 25.08.2025 | 15,23 | 15,31 | 15,12 | 15,12 | -1,10% | - |
| 22.08.2025 | 15,20 | 15,42 | 15,16 | 15,28 | 0,47% | - |
| 21.08.2025 | 15,20 | 15,24 | 15,11 | 15,21 | -0,04% | - |
| 20.08.2025 | 14,91 | 15,35 | 14,89 | 15,22 | 1,53% | - |
| 19.08.2025 | 15,15 | 15,17 | 14,86 | 14,99 | -1,10% | - |
| 18.08.2025 | 15,21 | 15,40 | 15,00 | 15,16 | -0,18% | - |
| 15.08.2025 | 15,45 | 15,66 | 14,60 | 15,18 | -2,63% | - |
| 14.08.2025 | 15,71 | 15,73 | 15,50 | 15,59 | -1,11% | - |
| 13.08.2025 | 15,93 | 15,93 | 15,66 | 15,77 | -0,91% | - |
| 12.08.2025 | 15,88 | 15,91 | 15,52 | 15,91 | 0,40% | - |
| 11.08.2025 | 15,90 | 15,96 | 15,63 | 15,85 | -0,30% | - |
| 08.08.2025 | 15,92 | 16,07 | 15,84 | 15,90 | -0,14% | - |
| 07.08.2025 | 16,23 | 16,35 | 15,78 | 15,92 | -2,41% | - |
| 06.08.2025 | 16,25 | 16,34 | 16,13 | 16,31 | 0,87% | - |
| 05.08.2025 | 16,16 | 16,24 | 16,03 | 16,17 | 0,43% | - |
| 04.08.2025 | 16,09 | 16,15 | 15,99 | 16,10 | 0,62% | - |
| 01.08.2025 | 15,98 | 16,18 | 15,92 | 16,00 | -0,35% | 62,00 |
| 31.07.2025 | 16,11 | 16,22 | 16,02 | 16,06 | -0,12% | - |
| 30.07.2025 | 16,46 | 16,47 | 15,98 | 16,08 | -2,53% | - |