12,170€
1,00%
Echtzeit-Aktienkurs Fortum Oyj
Bid:
Ask:
Aktienkurse zur Fortum Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,95 | 12,17 | 11,91 | 12,14 | 0,77% | 630,00 |
| 18.04.2024 | 12,13 | 12,13 | 11,91 | 12,05 | 0,54% | 1.588,00 |
| 17.04.2024 | 12,14 | 12,22 | 11,99 | 11,99 | -2,12% | 4.321,00 |
| 16.04.2024 | 11,89 | 12,25 | 11,89 | 12,25 | 2,60% | 3.193,00 |
| 15.04.2024 | 12,26 | 12,27 | 11,94 | 11,94 | -2,97% | 10.418,00 |
| 12.04.2024 | 12,28 | 12,48 | 12,27 | 12,30 | 0,24% | 19.810,00 |
| 11.04.2024 | 11,96 | 12,35 | 11,96 | 12,27 | 1,87% | 8.817,00 |
| 10.04.2024 | 12,19 | 12,37 | 11,94 | 12,05 | -0,50% | 18.108,00 |
| 09.04.2024 | 12,18 | 12,18 | 12,05 | 12,11 | -0,82% | 5.398,00 |
| 08.04.2024 | 11,85 | 12,21 | 11,83 | 12,21 | 3,08% | 9.501,00 |
| 05.04.2024 | 11,80 | 12,04 | 11,72 | 11,84 | 0,81% | 17.206,00 |
| 04.04.2024 | 11,49 | 11,96 | 11,49 | 11,75 | 2,22% | 6.958,00 |
| 03.04.2024 | 11,41 | 11,49 | 11,35 | 11,49 | 0,31% | 1.871,00 |
| 02.04.2024 | 11,42 | 11,59 | 11,42 | 11,46 | -0,13% | 3.325,00 |
| 28.03.2024 | 11,49 | 11,50 | 11,45 | 11,47 | -0,39% | 8.201,00 |
| 27.03.2024 | 11,55 | 11,55 | 11,34 | 11,52 | -0,82% | 2.186,00 |
| 26.03.2024 | 11,24 | 11,61 | 11,08 | 11,61 | -1,32% | 10.892,00 |
| 25.03.2024 | 12,10 | 12,12 | 11,66 | 11,77 | -1,18% | 33.646,00 |
| 22.03.2024 | 11,65 | 11,95 | 11,61 | 11,91 | 1,93% | 7.851,00 |
| 21.03.2024 | 11,95 | 12,05 | 11,67 | 11,68 | -2,38% | 7.324,00 |
| 20.03.2024 | 11,85 | 11,97 | 11,85 | 11,97 | 0,59% | 1.044,00 |
| 19.03.2024 | 11,88 | 11,93 | 11,71 | 11,90 | 0,76% | 9.665,00 |
| 18.03.2024 | 11,74 | 11,86 | 11,67 | 11,81 | 1,03% | 6.913,00 |
| 15.03.2024 | 11,73 | 11,77 | 11,61 | 11,69 | 1,26% | 6.073,00 |
| 14.03.2024 | 11,77 | 11,86 | 11,51 | 11,54 | -1,66% | 2.575,00 |
| 13.03.2024 | 11,64 | 11,74 | 11,61 | 11,74 | 1,51% | 2.743,00 |
| 12.03.2024 | 11,70 | 11,70 | 11,56 | 11,56 | -1,20% | 16.915,00 |
| 11.03.2024 | 11,93 | 12,03 | 11,60 | 11,70 | -2,21% | 3.232,00 |
| 08.03.2024 | 12,02 | 12,02 | 11,87 | 11,97 | -0,66% | 2.877,00 |
| 07.03.2024 | 11,75 | 12,07 | 11,75 | 12,05 | 1,73% | 2.844,00 |
| 06.03.2024 | 11,70 | 11,97 | 11,66 | 11,84 | 1,76% | 5.164,00 |
| 05.03.2024 | 11,30 | 11,67 | 11,30 | 11,64 | 3,56% | 4.826,00 |
| 04.03.2024 | 11,45 | 11,45 | 11,14 | 11,24 | -1,62% | 9.061,00 |
| 01.03.2024 | 11,63 | 11,66 | 11,31 | 11,42 | -1,68% | 5.512,00 |
| 29.02.2024 | 11,60 | 11,62 | 11,50 | 11,62 | 0,61% | 4.870,00 |
| 28.02.2024 | 11,41 | 11,58 | 11,39 | 11,55 | 2,26% | 9.767,00 |
| 27.02.2024 | 11,22 | 11,36 | 11,12 | 11,29 | 1,12% | 4.889,00 |
| 26.02.2024 | 11,01 | 11,20 | 11,01 | 11,17 | 1,13% | 23.198,00 |
| 23.02.2024 | 11,07 | 11,08 | 10,92 | 11,04 | 0,05% | 10.119,00 |
| 22.02.2024 | 11,07 | 11,17 | 11,02 | 11,04 | -1,03% | 9.544,00 |
| 21.02.2024 | 11,09 | 11,15 | 11,07 | 11,15 | 0,36% | 4.235,00 |
| 20.02.2024 | 10,99 | 11,13 | 10,92 | 11,11 | 0,91% | 1.722,00 |
| 19.02.2024 | 11,29 | 11,29 | 10,97 | 11,01 | -1,92% | 12.442,00 |
| 16.02.2024 | 11,06 | 11,23 | 11,00 | 11,23 | 2,05% | 6.995,00 |
| 15.02.2024 | 10,93 | 11,11 | 10,83 | 11,00 | -0,05% | 12.234,00 |
| 14.02.2024 | 10,99 | 11,04 | 10,90 | 11,01 | 0,27% | 5.101,00 |
| 13.02.2024 | 11,19 | 11,22 | 10,98 | 10,98 | -1,92% | 8.520,00 |
| 12.02.2024 | 11,21 | 11,41 | 11,12 | 11,19 | -0,18% | 14.407,00 |
| 09.02.2024 | 11,54 | 11,54 | 11,21 | 11,21 | -3,32% | 14.650,00 |
| 08.02.2024 | 11,77 | 11,81 | 11,53 | 11,60 | -1,74% | 15.197,00 |
| 07.02.2024 | 12,05 | 12,15 | 11,61 | 11,80 | -5,60% | 18.853,00 |
| 06.02.2024 | 12,26 | 12,50 | 12,22 | 12,50 | 0,73% | 3.280,00 |
| 05.02.2024 | 12,25 | 12,45 | 12,22 | 12,41 | 0,45% | 5.454,00 |
| 02.02.2024 | 12,43 | 12,45 | 12,27 | 12,36 | -0,80% | 11.515,00 |
| 01.02.2024 | 12,60 | 12,60 | 12,40 | 12,46 | -1,58% | 2.668,00 |
| 31.01.2024 | 12,50 | 12,75 | 12,50 | 12,66 | 0,84% | 3.600,00 |
| 30.01.2024 | 12,56 | 12,58 | 12,48 | 12,55 | 1,46% | 819,00 |
| 29.01.2024 | 12,48 | 12,48 | 12,27 | 12,37 | -0,52% | 4.093,00 |
| 26.01.2024 | 12,59 | 12,63 | 12,20 | 12,44 | -2,01% | 5.642,00 |
| 25.01.2024 | 12,74 | 12,74 | 12,56 | 12,69 | -0,20% | 7.542,00 |
| 24.01.2024 | 12,37 | 12,81 | 12,37 | 12,72 | 4,05% | 4.931,00 |
| 23.01.2024 | 12,46 | 12,46 | 12,22 | 12,22 | -0,93% | 2.212,00 |
| 22.01.2024 | 12,34 | 12,38 | 12,09 | 12,34 | -0,44% | 26.121,00 |
| 19.01.2024 | 12,24 | 12,39 | 12,23 | 12,39 | 1,14% | 2.178,00 |
| 18.01.2024 | 12,35 | 12,35 | 12,13 | 12,25 | -1,33% | 4.748,00 |
| 17.01.2024 | 12,74 | 12,78 | 12,27 | 12,42 | -2,97% | 10.740,00 |
| 16.01.2024 | 13,15 | 13,15 | 12,57 | 12,80 | -3,47% | 18.239,00 |
| 15.01.2024 | 13,35 | 13,59 | 13,26 | 13,26 | -0,93% | 5.177,00 |
| 12.01.2024 | 13,35 | 13,42 | 13,16 | 13,38 | -1,25% | 4.661,00 |
| 11.01.2024 | 13,93 | 13,93 | 13,51 | 13,55 | -2,31% | 2.015,00 |
| 10.01.2024 | 13,82 | 13,87 | 13,57 | 13,87 | -0,18% | 1.900,00 |
| 09.01.2024 | 14,09 | 14,12 | 13,79 | 13,90 | -1,17% | 1.983,00 |
| 08.01.2024 | 13,95 | 14,08 | 13,80 | 14,06 | 0,25% | 3.293,00 |
| 05.01.2024 | 13,70 | 14,04 | 13,70 | 14,03 | 2,60% | 11.369,00 |
| 04.01.2024 | 13,43 | 13,72 | 13,43 | 13,67 | 2,51% | 19.744,00 |
| 03.01.2024 | 13,20 | 13,34 | 13,03 | 13,34 | 0,68% | 7.290,00 |
| 02.01.2024 | 13,02 | 13,40 | 13,01 | 13,25 | 1,11% | 5.472,00 |
| 29.12.2023 | 13,23 | 13,23 | 13,08 | 13,10 | -1,17% | 2.485,00 |
| 28.12.2023 | 13,30 | 13,30 | 13,18 | 13,26 | -0,41% | 6.943,00 |
| 27.12.2023 | 13,22 | 13,40 | 13,12 | 13,31 | 1,60% | 5.133,00 |
| 22.12.2023 | 12,99 | 13,10 | 12,92 | 13,10 | 0,65% | 4.382,00 |
| 21.12.2023 | 12,86 | 13,05 | 12,81 | 13,02 | 1,21% | 8.655,00 |
| 20.12.2023 | 13,04 | 13,11 | 12,86 | 12,86 | -1,57% | 10.905,00 |
| 19.12.2023 | 13,14 | 13,14 | 12,79 | 13,07 | -0,46% | 29.677,00 |
| 18.12.2023 | 13,16 | 13,18 | 13,04 | 13,13 | 0,42% | 2.085,00 |
| 15.12.2023 | 13,22 | 13,31 | 13,07 | 13,07 | -0,27% | 4.531,00 |
| 14.12.2023 | 13,09 | 13,27 | 13,00 | 13,11 | 0,77% | 65.291,00 |
| 13.12.2023 | 12,89 | 13,01 | 12,85 | 13,01 | 1,40% | 88.900,00 |
| 12.12.2023 | 13,10 | 13,10 | 12,80 | 12,83 | -2,62% | 102.514,00 |
| 11.12.2023 | 13,76 | 13,76 | 13,12 | 13,17 | -3,02% | 10.843,00 |
| 08.12.2023 | 13,41 | 13,58 | 13,37 | 13,58 | 1,34% | 16.985,00 |
| 07.12.2023 | 13,33 | 13,52 | 13,33 | 13,40 | 0,56% | 155.369,00 |
| 06.12.2023 | 13,39 | 13,45 | 13,13 | 13,33 | -0,26% | 3.889,00 |
| 05.12.2023 | 13,25 | 13,44 | 13,25 | 13,36 | 0,68% | 2.442,00 |
| 04.12.2023 | 13,09 | 13,35 | 13,09 | 13,27 | 1,65% | 11.827,00 |
| 01.12.2023 | 12,90 | 13,06 | 12,90 | 13,06 | 1,44% | 4.324,00 |
| 30.11.2023 | 13,00 | 13,01 | 12,87 | 12,87 | -1,11% | 5.298,00 |
| 29.11.2023 | 12,79 | 13,07 | 12,78 | 13,02 | 2,44% | 6.270,00 |
| 28.11.2023 | 12,72 | 12,86 | 12,65 | 12,71 | -0,86% | 2.076,00 |
| 27.11.2023 | 12,77 | 12,82 | 12,66 | 12,82 | 0,79% | 6.984,00 |