Börse:
22,275€
-0,47%
Echtzeit-Aktienkurs FORTUM OYJ EO 3,40
Bid:
22,200€
Ask:
22,350€
Aktienkurse zur FORTUM OYJ EO 3,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 22,42 | 22,49 | 22,27 | 22,35 | -0,04% | 1.193.744,00 |
| 13.04.2021 | 22,43 | 22,58 | 22,28 | 22,36 | -0,13% | 1.434.098,00 |
| 12.04.2021 | 22,33 | 22,57 | 22,26 | 22,39 | 0,36% | 1.166.740,00 |
| 09.04.2021 | 22,35 | 22,39 | 22,21 | 22,31 | 0,13% | 1.199.070,00 |
| 08.04.2021 | 22,29 | 22,45 | 22,24 | 22,28 | 0,27% | 1.703.258,00 |
| 07.04.2021 | 22,04 | 22,42 | 22,04 | 22,22 | 1,00% | 1.582.179,00 |
| 06.04.2021 | 21,96 | 22,35 | 21,80 | 22,00 | -3,76% | 4.078.408,00 |
| 01.04.2021 | 22,90 | 23,09 | 22,80 | 22,86 | 0,44% | 1.524.014,00 |
| 31.03.2021 | 22,92 | 22,95 | 22,66 | 22,76 | -0,57% | 1.849.653,00 |
| 30.03.2021 | 23,29 | 23,35 | 22,74 | 22,89 | -1,72% | 1.793.034,00 |
| 29.03.2021 | 23,36 | 23,48 | 23,14 | 23,29 | -0,17% | 1.439.053,00 |
| 26.03.2021 | 23,34 | 23,48 | 23,18 | 23,33 | 0,52% | 1.891.901,00 |
| 25.03.2021 | 22,85 | 23,48 | 22,85 | 23,21 | 1,49% | 2.760.486,00 |
| 24.03.2021 | 22,58 | 22,93 | 22,48 | 22,87 | 1,06% | 1.844.097,00 |
| 23.03.2021 | 22,60 | 22,72 | 22,50 | 22,63 | 0,00% | 1.425.825,00 |
| 22.03.2021 | 22,57 | 22,64 | 22,35 | 22,63 | 0,27% | 1.537.021,00 |
| 19.03.2021 | 22,18 | 22,57 | 22,15 | 22,57 | 1,03% | 4.556.315,00 |
| 18.03.2021 | 22,50 | 22,63 | 22,20 | 22,34 | -0,49% | 1.794.361,00 |
| 17.03.2021 | 22,56 | 22,63 | 22,38 | 22,45 | -0,40% | 1.431.426,00 |
| 16.03.2021 | 22,62 | 22,67 | 22,30 | 22,54 | -0,04% | 1.721.000,00 |
| 15.03.2021 | 22,08 | 23,05 | 22,08 | 22,55 | 2,64% | 4.345.296,00 |
| 12.03.2021 | 21,99 | 22,00 | 21,28 | 21,97 | -0,54% | 3.246.259,00 |
| 11.03.2021 | 21,81 | 22,09 | 21,79 | 22,09 | 1,80% | 1.980.677,00 |
| 10.03.2021 | 21,42 | 21,77 | 21,32 | 21,70 | 1,40% | 1.662.696,00 |
| 09.03.2021 | 21,16 | 21,54 | 21,16 | 21,40 | 1,28% | 1.686.163,00 |
| 08.03.2021 | 20,83 | 21,13 | 20,70 | 21,13 | 1,73% | 1.388.548,00 |
| 05.03.2021 | 20,80 | 20,95 | 20,47 | 20,77 | -0,14% | 1.393.682,00 |
| 04.03.2021 | 20,55 | 20,85 | 20,44 | 20,80 | 1,22% | 2.019.456,00 |
| 03.03.2021 | 20,95 | 21,14 | 20,23 | 20,55 | -1,77% | 1.885.191,00 |
| 02.03.2021 | 20,70 | 21,05 | 20,70 | 20,92 | 1,11% | 1.293.695,00 |
| 01.03.2021 | 20,55 | 20,88 | 20,44 | 20,69 | 0,00% | 1.725.769,00 |
| 26.02.2021 | 20,70 | 21,03 | 20,58 | 20,69 | -1,38% | 1.367.181,00 |
| 25.02.2021 | 21,10 | 21,29 | 20,90 | 20,98 | -0,29% | 1.989.841,00 |
| 24.02.2021 | 20,94 | 21,19 | 20,82 | 21,04 | 0,29% | 1.270.555,00 |
| 23.02.2021 | 21,14 | 21,19 | 20,48 | 20,98 | -0,47% | 1.870.186,00 |
| 22.02.2021 | 21,25 | 21,29 | 21,07 | 21,08 | -1,31% | 943.482,00 |
| 19.02.2021 | 21,43 | 21,51 | 21,24 | 21,36 | -0,33% | 975.296,00 |
| 18.02.2021 | 21,66 | 21,74 | 21,36 | 21,43 | -0,97% | 1.514.768,00 |
| 17.02.2021 | 21,74 | 21,76 | 21,57 | 21,64 | -0,46% | 1.209.100,00 |
| 16.02.2021 | 21,90 | 22,04 | 21,74 | 21,74 | -0,28% | 1.212.890,00 |
| 15.02.2021 | 21,81 | 21,99 | 21,77 | 21,80 | 0,18% | 1.067.975,00 |
| 12.02.2021 | 22,00 | 22,00 | 21,55 | 21,76 | -1,40% | 1.470.326,00 |
| 11.02.2021 | 21,69 | 22,24 | 21,68 | 22,07 | 1,71% | 1.683.763,00 |
| 10.02.2021 | 21,65 | 21,79 | 21,56 | 21,70 | 0,51% | 1.545.408,00 |
| 09.02.2021 | 21,80 | 21,82 | 21,53 | 21,59 | -0,87% | 1.019.948,00 |
| 08.02.2021 | 21,70 | 21,89 | 21,62 | 21,78 | 0,46% | 1.184.926,00 |
| 05.02.2021 | 21,65 | 21,80 | 21,50 | 21,68 | 0,37% | 1.883.132,00 |
| 04.02.2021 | 21,50 | 21,61 | 21,26 | 21,60 | 0,47% | 2.622.792,00 |
| 03.02.2021 | 20,86 | 21,61 | 20,71 | 21,50 | 3,46% | 3.010.582,00 |
| 02.02.2021 | 20,33 | 20,78 | 20,23 | 20,78 | 2,67% | 1.895.263,00 |
| 01.02.2021 | 20,00 | 20,37 | 20,00 | 20,24 | 1,28% | 1.258.265,00 |
| 29.01.2021 | 20,20 | 20,39 | 19,99 | 19,99 | -2,32% | 2.172.148,00 |
| 28.01.2021 | 20,37 | 20,59 | 19,72 | 20,46 | 0,05% | 2.230.739,00 |
| 27.01.2021 | 20,84 | 20,97 | 20,11 | 20,45 | -1,87% | 2.252.663,00 |
| 26.01.2021 | 21,00 | 21,14 | 20,76 | 20,84 | -0,76% | 1.207.524,00 |
| 25.01.2021 | 21,30 | 21,35 | 20,73 | 21,00 | -0,66% | 1.610.038,00 |
| 22.01.2021 | 21,25 | 21,25 | 20,91 | 21,14 | -0,75% | 1.419.101,00 |
| 21.01.2021 | 21,32 | 21,47 | 21,10 | 21,30 | 0,47% | 1.497.578,00 |
| 20.01.2021 | 21,26 | 21,33 | 21,10 | 21,20 | -0,05% | 1.206.739,00 |
| 19.01.2021 | 21,17 | 21,29 | 21,10 | 21,21 | 0,66% | 946.876,00 |
| 18.01.2021 | 21,01 | 21,17 | 20,88 | 21,07 | -0,24% | 1.235.860,00 |
| 15.01.2021 | 21,59 | 21,75 | 21,00 | 21,12 | -2,36% | 2.119.679,00 |
| 14.01.2021 | 21,48 | 21,64 | 21,34 | 21,63 | 1,12% | 1.622.653,00 |
| 13.01.2021 | 21,41 | 21,47 | 21,25 | 21,39 | 0,75% | 1.648.540,00 |
| 12.01.2021 | 21,29 | 21,54 | 21,17 | 21,23 | -0,19% | 1.375.591,00 |
| 11.01.2021 | 21,83 | 21,86 | 21,09 | 21,27 | -2,61% | 2.390.838,00 |
| 08.01.2021 | 21,05 | 21,84 | 21,05 | 21,84 | 4,05% | 3.909.176,00 |
| 07.01.2021 | 20,77 | 21,06 | 20,64 | 20,99 | 1,99% | 2.439.848,00 |
| 06.01.2021 | 20,42 | 20,73 | 20,30 | 20,58 | 1,48% | - |
| 05.01.2021 | 20,16 | 20,35 | 20,11 | 20,28 | 0,35% | 1.394.868,00 |
| 04.01.2021 | 19,90 | 20,48 | 19,90 | 20,21 | 2,59% | 2.599.510,00 |
| 30.12.2020 | 19,84 | 19,94 | 19,70 | 19,70 | -0,68% | 1.045.804,00 |
| 29.12.2020 | 19,72 | 19,95 | 19,72 | 19,84 | 0,81% | 1.381.998,00 |
| 28.12.2020 | 19,34 | 19,73 | 19,34 | 19,68 | 1,92% | 1.217.232,00 |
| 23.12.2020 | 19,03 | 19,35 | 19,03 | 19,31 | 1,55% | 1.159.073,00 |
| 22.12.2020 | 18,58 | 19,07 | 18,51 | 19,01 | 2,34% | 1.500.922,00 |
| 21.12.2020 | 19,09 | 19,09 | 18,22 | 18,58 | -3,48% | 3.044.425,00 |
| 18.12.2020 | 19,47 | 19,62 | 19,12 | 19,25 | -0,98% | 3.050.881,00 |
| 17.12.2020 | 19,11 | 19,56 | 19,11 | 19,44 | 1,86% | 2.303.815,00 |
| 16.12.2020 | 18,94 | 19,44 | 18,83 | 19,08 | 1,06% | 2.234.589,00 |
| 15.12.2020 | 18,83 | 19,07 | 18,77 | 18,88 | 0,48% | 2.174.802,00 |
| 14.12.2020 | 18,68 | 18,98 | 18,59 | 18,79 | 0,94% | 2.409.859,00 |
| 11.12.2020 | 18,62 | 18,68 | 18,31 | 18,62 | -0,08% | 2.769.280,00 |
| 10.12.2020 | 18,44 | 18,63 | 18,33 | 18,63 | 1,03% | 2.608.021,00 |
| 09.12.2020 | 18,29 | 18,46 | 18,18 | 18,44 | 1,10% | 2.270.251,00 |
| 08.12.2020 | 18,32 | 18,44 | 18,21 | 18,24 | -0,41% | 1.783.553,00 |
| 07.12.2020 | 18,40 | 18,40 | 18,14 | 18,32 | -0,73% | 1.702.984,00 |
| 04.12.2020 | 18,40 | 18,64 | 18,21 | 18,45 | 0,82% | 3.352.963,00 |
| 03.12.2020 | 19,20 | 19,20 | 18,15 | 18,30 | -3,76% | 5.140.824,00 |
| 02.12.2020 | 19,10 | 19,27 | 18,92 | 19,02 | -0,08% | 2.439.490,00 |
| 01.12.2020 | 19,29 | 19,32 | 18,92 | 19,03 | -0,91% | 2.223.299,00 |
| 30.11.2020 | 19,29 | 19,38 | 19,08 | 19,21 | -0,41% | 2.840.055,00 |
| 27.11.2020 | 18,84 | 19,37 | 18,84 | 19,29 | 2,36% | 1.863.581,00 |
| 26.11.2020 | 18,72 | 19,21 | 18,72 | 18,84 | 0,83% | 3.381.698,00 |
| 25.11.2020 | 18,20 | 18,75 | 18,20 | 18,69 | 2,86% | 3.056.522,00 |
| 24.11.2020 | 17,93 | 18,18 | 17,85 | 18,17 | 1,59% | 2.076.816,00 |
| 23.11.2020 | 18,00 | 18,07 | 17,80 | 17,88 | -0,20% | 1.662.224,00 |
| 20.11.2020 | 17,55 | 18,08 | 17,50 | 17,92 | 1,91% | 2.091.886,00 |
| 19.11.2020 | 17,60 | 17,70 | 17,46 | 17,58 | -0,51% | 1.406.150,00 |
| 18.11.2020 | 17,65 | 17,77 | 17,53 | 17,67 | 0,26% | 1.917.287,00 |