14,108€
0,16%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,11 | 14,18 | 13,99 | 14,02 | -0,50% | 4.221.915,00 |
| 30.05.2024 | 13,96 | 14,17 | 13,96 | 14,09 | 0,00% | 957.990,00 |
| 29.05.2024 | 14,03 | 14,09 | 13,93 | 14,09 | -0,11% | 1.360.041,00 |
| 28.05.2024 | 14,16 | 14,32 | 14,01 | 14,10 | -0,39% | 1.244.252,00 |
| 27.05.2024 | 13,94 | 14,17 | 13,84 | 14,16 | 1,32% | 969.380,00 |
| 24.05.2024 | 14,13 | 14,22 | 13,83 | 13,97 | -2,92% | 1.951.099,00 |
| 23.05.2024 | 14,43 | 14,57 | 14,23 | 14,39 | -0,28% | 1.994.159,00 |
| 22.05.2024 | 14,75 | 14,75 | 14,28 | 14,43 | -2,14% | 2.439.133,00 |
| 21.05.2024 | 14,62 | 14,75 | 14,55 | 14,75 | 1,10% | 3.145.526,00 |
| 20.05.2024 | 14,64 | 14,72 | 14,52 | 14,59 | -0,34% | 2.797.671,00 |
| 17.05.2024 | 14,40 | 14,66 | 14,32 | 14,64 | 0,52% | 3.643.805,00 |
| 16.05.2024 | 14,06 | 14,57 | 14,04 | 14,56 | 4,11% | 3.715.728,00 |
| 15.05.2024 | 13,91 | 14,06 | 13,85 | 13,99 | 0,76% | 2.024.579,00 |
| 14.05.2024 | 13,64 | 13,98 | 13,62 | 13,88 | 1,83% | 2.277.987,00 |
| 13.05.2024 | 13,50 | 13,65 | 13,37 | 13,63 | 1,68% | 1.958.463,00 |
| 10.05.2024 | 13,20 | 13,74 | 13,20 | 13,41 | 2,25% | 3.477.044,00 |
| 08.05.2024 | 13,28 | 13,34 | 12,97 | 13,11 | -1,28% | 1.845.760,00 |
| 07.05.2024 | 13,18 | 13,32 | 13,14 | 13,28 | 1,18% | 1.457.087,00 |
| 06.05.2024 | 12,98 | 13,19 | 12,94 | 13,13 | 1,27% | 1.159.524,00 |
| 03.05.2024 | 12,95 | 13,20 | 12,88 | 12,96 | 0,66% | 1.826.747,00 |
| 02.05.2024 | 12,46 | 12,94 | 12,38 | 12,88 | 4,00% | 3.068.810,00 |
| 30.04.2024 | 12,94 | 13,10 | 12,23 | 12,38 | 0,16% | 3.904.303,00 |
| 29.04.2024 | 12,06 | 12,40 | 12,06 | 12,36 | 2,53% | 1.977.211,00 |
| 26.04.2024 | 12,12 | 12,29 | 12,06 | 12,06 | -0,37% | 1.369.850,00 |
| 25.04.2024 | 12,11 | 12,27 | 12,00 | 12,10 | -0,25% | 1.582.728,00 |
| 24.04.2024 | 12,20 | 12,20 | 12,05 | 12,13 | -0,78% | 1.088.344,00 |
| 23.04.2024 | 12,28 | 12,31 | 12,16 | 12,23 | -0,20% | 1.195.666,00 |
| 22.04.2024 | 12,26 | 12,29 | 12,03 | 12,25 | 0,04% | 1.108.616,00 |
| 19.04.2024 | 12,04 | 12,25 | 12,04 | 12,25 | 1,62% | 1.638.435,00 |
| 18.04.2024 | 12,07 | 12,12 | 11,88 | 12,05 | 0,00% | 1.510.787,00 |
| 17.04.2024 | 12,16 | 12,29 | 11,99 | 12,05 | -1,23% | 2.409.976,00 |
| 16.04.2024 | 11,91 | 12,24 | 11,86 | 12,20 | 2,18% | 2.001.464,00 |
| 15.04.2024 | 12,31 | 12,34 | 11,91 | 11,94 | -2,89% | 2.172.841,00 |
| 12.04.2024 | 12,28 | 12,52 | 12,20 | 12,30 | 0,82% | 2.291.917,00 |
| 11.04.2024 | 11,94 | 12,37 | 11,89 | 12,20 | 2,31% | 1.925.247,00 |
| 10.04.2024 | 12,12 | 12,38 | 11,90 | 11,92 | -1,04% | 2.357.504,00 |
| 09.04.2024 | 12,20 | 12,20 | 12,00 | 12,05 | -1,03% | 2.084.031,00 |
| 08.04.2024 | 11,88 | 12,21 | 11,79 | 12,17 | 2,48% | 2.203.461,00 |
| 05.04.2024 | 11,83 | 12,05 | 11,82 | 11,88 | -0,29% | 2.039.140,00 |
| 04.04.2024 | 11,46 | 11,95 | 11,46 | 11,91 | 3,93% | 2.733.441,00 |
| 03.04.2024 | 11,43 | 11,53 | 11,33 | 11,46 | 0,48% | 1.709.459,00 |
| 02.04.2024 | 11,45 | 11,59 | 11,39 | 11,41 | -0,35% | 1.922.100,00 |
| 28.03.2024 | 11,53 | 11,57 | 11,40 | 11,45 | -0,82% | 1.466.513,00 |
| 27.03.2024 | 11,50 | 11,57 | 11,32 | 11,54 | 0,39% | 1.883.768,00 |
| 26.03.2024 | 11,25 | 11,52 | 10,99 | 11,50 | -2,00% | 3.700.262,00 |
| 25.03.2024 | 11,87 | 12,03 | 11,64 | 11,73 | -1,14% | 3.316.242,00 |
| 22.03.2024 | 11,74 | 11,99 | 11,65 | 11,87 | 1,67% | 2.445.638,00 |
| 21.03.2024 | 11,94 | 12,07 | 11,66 | 11,67 | -1,48% | 2.757.857,00 |
| 20.03.2024 | 11,90 | 11,95 | 11,81 | 11,85 | -0,34% | 1.567.971,00 |
| 19.03.2024 | 11,70 | 11,94 | 11,69 | 11,89 | 1,41% | 1.805.237,00 |
| 18.03.2024 | 11,65 | 11,86 | 11,65 | 11,72 | 0,64% | 1.966.830,00 |
| 15.03.2024 | 11,63 | 11,78 | 11,56 | 11,65 | 0,65% | 3.670.246,00 |
| 14.03.2024 | 11,70 | 11,96 | 11,51 | 11,57 | -0,98% | 1.853.817,00 |
| 13.03.2024 | 11,65 | 11,74 | 11,58 | 11,69 | 1,17% | 2.030.169,00 |
| 12.03.2024 | 11,68 | 11,71 | 11,55 | 11,55 | -0,99% | 2.358.375,00 |
| 11.03.2024 | 11,95 | 12,05 | 11,56 | 11,67 | -2,38% | 2.717.644,00 |
| 08.03.2024 | 12,09 | 12,09 | 11,86 | 11,95 | -0,75% | 2.599.535,00 |
| 07.03.2024 | 11,82 | 12,15 | 11,76 | 12,04 | 1,56% | 3.154.823,00 |
| 06.03.2024 | 11,67 | 12,00 | 11,63 | 11,86 | 1,80% | 4.020.993,00 |
| 05.03.2024 | 11,25 | 11,73 | 11,22 | 11,65 | 3,60% | 2.809.304,00 |
| 04.03.2024 | 11,34 | 11,34 | 11,10 | 11,24 | -1,27% | 2.141.596,00 |
| 01.03.2024 | 11,55 | 11,67 | 11,31 | 11,39 | -1,43% | 2.435.459,00 |
| 29.02.2024 | 11,58 | 11,64 | 11,48 | 11,55 | -0,22% | 2.781.267,00 |
| 28.02.2024 | 11,35 | 11,58 | 11,35 | 11,58 | 2,16% | 2.938.545,00 |
| 27.02.2024 | 11,16 | 11,33 | 11,12 | 11,33 | 1,52% | 1.964.218,00 |
| 26.02.2024 | 11,07 | 11,18 | 11,00 | 11,16 | 0,81% | 1.974.393,00 |
| 23.02.2024 | 11,04 | 11,10 | 10,93 | 11,07 | 0,64% | 1.504.173,00 |
| 22.02.2024 | 11,20 | 11,26 | 11,00 | 11,00 | -0,99% | 2.384.329,00 |
| 21.02.2024 | 11,10 | 11,17 | 11,06 | 11,11 | 0,23% | 1.327.805,00 |
| 20.02.2024 | 11,01 | 11,13 | 10,94 | 11,09 | 0,91% | 1.639.833,00 |
| 19.02.2024 | 11,14 | 11,25 | 10,96 | 10,99 | -1,39% | 1.836.001,00 |
| 16.02.2024 | 11,05 | 11,15 | 10,98 | 11,14 | 1,36% | 2.065.398,00 |
| 15.02.2024 | 10,90 | 11,13 | 10,83 | 10,99 | 0,83% | 2.853.821,00 |
| 14.02.2024 | 11,00 | 11,09 | 10,90 | 10,90 | -0,86% | 2.283.701,00 |
| 13.02.2024 | 11,15 | 11,22 | 10,97 | 11,00 | -1,35% | 2.721.965,00 |
| 12.02.2024 | 11,27 | 11,50 | 11,11 | 11,15 | -0,49% | 3.371.892,00 |
| 09.02.2024 | 11,29 | 11,61 | 11,20 | 11,20 | -3,20% | 5.047.914,00 |
| 08.02.2024 | 11,78 | 11,84 | 11,57 | 11,57 | -1,78% | 4.411.487,00 |
| 07.02.2024 | 11,81 | 12,14 | 11,61 | 11,78 | -5,04% | 7.770.757,00 |
| 06.02.2024 | 12,35 | 12,44 | 12,20 | 12,41 | 0,53% | 2.393.745,00 |
| 05.02.2024 | 12,25 | 12,45 | 12,15 | 12,34 | 0,24% | 1.718.595,00 |
| 02.02.2024 | 12,47 | 12,48 | 12,24 | 12,31 | -0,49% | 1.242.353,00 |
| 01.02.2024 | 12,49 | 12,60 | 12,34 | 12,37 | -2,52% | 2.120.526,00 |
| 31.01.2024 | 12,54 | 12,75 | 12,43 | 12,69 | 1,24% | 1.302.120,00 |
| 30.01.2024 | 12,40 | 12,58 | 12,37 | 12,54 | 1,09% | 1.396.018,00 |
| 29.01.2024 | 12,45 | 12,50 | 12,24 | 12,40 | -0,28% | 1.659.002,00 |
| 26.01.2024 | 12,65 | 12,69 | 12,12 | 12,44 | -1,43% | 2.092.452,00 |
| 25.01.2024 | 12,58 | 12,70 | 12,51 | 12,62 | 0,08% | 1.122.733,00 |
| 24.01.2024 | 12,39 | 12,61 | 12,35 | 12,61 | 2,40% | 1.427.694,00 |
| 23.01.2024 | 12,44 | 12,52 | 12,21 | 12,31 | -0,08% | 1.529.083,00 |
| 22.01.2024 | 12,30 | 12,37 | 12,09 | 12,32 | 0,28% | 1.700.620,00 |
| 19.01.2024 | 12,21 | 12,39 | 12,19 | 12,29 | 0,94% | 1.555.995,00 |
| 18.01.2024 | 12,30 | 12,30 | 12,07 | 12,17 | -1,34% | 2.946.667,00 |
| 17.01.2024 | 12,89 | 12,89 | 12,28 | 12,34 | -4,68% | 4.222.934,00 |
| 16.01.2024 | 13,29 | 13,33 | 12,89 | 12,94 | -2,63% | 2.909.991,00 |
| 15.01.2024 | 13,44 | 13,63 | 13,21 | 13,29 | -0,34% | 1.933.656,00 |
| 12.01.2024 | 13,35 | 13,39 | 13,14 | 13,34 | -1,15% | 2.228.211,00 |
| 11.01.2024 | 13,88 | 13,90 | 13,49 | 13,49 | -2,21% | 1.707.040,00 |
| 10.01.2024 | 13,81 | 13,90 | 13,55 | 13,80 | -0,47% | 1.834.168,00 |
| 09.01.2024 | 14,07 | 14,13 | 13,74 | 13,86 | -1,28% | 1.694.915,00 |