Börse:
13,840€
0,95%
Echtzeit-Aktienkurs FORTUM OYJ EO 3,40
Bid:
13,815€
Ask:
13,865€
Aktienkurse zur FORTUM OYJ EO 3,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2020 | 13,70 | 13,92 | 13,28 | 13,88 | 1,24% | 4.706.726,00 |
| 02.04.2020 | 13,08 | 13,71 | 12,98 | 13,71 | 5,87% | 5.211.554,00 |
| 01.04.2020 | 13,15 | 13,25 | 12,95 | 12,95 | -3,18% | 4.446.223,00 |
| 31.03.2020 | 13,45 | 13,85 | 13,24 | 13,38 | 2,02% | 5.325.353,00 |
| 30.03.2020 | 13,35 | 13,35 | 12,65 | 13,11 | 0,08% | 3.284.176,00 |
| 27.03.2020 | 13,93 | 13,99 | 13,10 | 13,10 | -5,92% | 3.420.927,00 |
| 26.03.2020 | 13,08 | 13,93 | 12,88 | 13,93 | 5,81% | 3.825.819,00 |
| 25.03.2020 | 13,24 | 13,67 | 12,67 | 13,16 | 3,13% | 5.408.436,00 |
| 24.03.2020 | 12,69 | 12,99 | 12,42 | 12,76 | 3,91% | 4.277.228,00 |
| 23.03.2020 | 12,85 | 12,85 | 12,28 | 12,28 | -5,32% | 4.671.092,00 |
| 20.03.2020 | 13,67 | 13,98 | 12,93 | 12,97 | -1,18% | 6.760.548,00 |
| 19.03.2020 | 12,60 | 13,35 | 12,60 | 13,13 | 5,42% | 5.512.804,00 |
| 18.03.2020 | 13,21 | 13,26 | 12,25 | 12,45 | -6,46% | 5.637.840,00 |
| 17.03.2020 | 13,69 | 13,85 | 12,50 | 13,31 | 0,80% | 5.707.168,00 |
| 16.03.2020 | 13,62 | 13,65 | 12,78 | 13,21 | -3,01% | 7.462.556,00 |
| 13.03.2020 | 14,04 | 15,14 | 13,40 | 13,62 | -0,84% | 7.025.445,00 |
| 12.03.2020 | 15,00 | 15,43 | 13,69 | 13,73 | -13,07% | 5.757.840,00 |
| 11.03.2020 | 16,51 | 16,66 | 15,66 | 15,80 | -3,78% | 5.401.552,00 |
| 10.03.2020 | 17,19 | 17,59 | 16,37 | 16,42 | -3,70% | 3.899.474,00 |
| 09.03.2020 | 17,95 | 18,01 | 17,05 | 17,05 | -10,03% | 5.133.715,00 |
| 06.03.2020 | 19,52 | 19,63 | 18,83 | 18,95 | -4,66% | 2.709.218,00 |
| 05.03.2020 | 20,37 | 20,49 | 19,81 | 19,87 | -1,58% | 2.263.957,00 |
| 04.03.2020 | 19,70 | 20,19 | 19,60 | 20,19 | 2,88% | 2.215.521,00 |
| 03.03.2020 | 19,71 | 19,94 | 19,54 | 19,63 | 1,34% | 2.827.380,00 |
| 02.03.2020 | 19,60 | 19,69 | 18,98 | 19,37 | 0,44% | 3.025.093,00 |
| 28.02.2020 | 19,46 | 19,59 | 19,12 | 19,28 | -3,84% | 2.874.481,00 |
| 27.02.2020 | 20,50 | 20,50 | 19,88 | 20,05 | -2,72% | 2.778.916,00 |
| 26.02.2020 | 20,46 | 20,72 | 19,73 | 20,61 | 0,44% | 2.867.542,00 |
| 25.02.2020 | 21,02 | 21,17 | 20,51 | 20,52 | -2,38% | 3.169.930,00 |
| 24.02.2020 | 21,69 | 21,69 | 20,95 | 21,02 | -4,37% | 2.357.736,00 |
| 21.02.2020 | 22,04 | 22,10 | 21,78 | 21,98 | -0,45% | 1.705.603,00 |
| 20.02.2020 | 22,64 | 22,65 | 22,08 | 22,08 | -2,43% | 2.287.354,00 |
| 19.02.2020 | 22,23 | 22,63 | 22,14 | 22,63 | 1,94% | 1.566.109,00 |
| 18.02.2020 | 22,25 | 22,33 | 22,04 | 22,20 | 0,14% | 1.703.529,00 |
| 17.02.2020 | 22,18 | 22,25 | 22,07 | 22,17 | 0,00% | 963.878,00 |
| 14.02.2020 | 22,05 | 22,33 | 22,00 | 22,17 | 0,68% | 1.679.053,00 |
| 13.02.2020 | 21,95 | 22,02 | 21,60 | 22,02 | 0,36% | 2.299.569,00 |
| 12.02.2020 | 22,19 | 22,25 | 21,78 | 21,94 | -0,95% | 2.225.417,00 |
| 11.02.2020 | 22,08 | 22,29 | 21,94 | 22,15 | 0,68% | 1.822.659,00 |
| 10.02.2020 | 21,90 | 22,10 | 21,69 | 22,00 | 0,46% | 2.084.911,00 |
| 07.02.2020 | 21,77 | 22,03 | 21,75 | 21,90 | -0,41% | 2.066.608,00 |
| 06.02.2020 | 22,66 | 22,90 | 21,57 | 21,99 | -0,45% | 3.333.868,00 |
| 05.02.2020 | 21,96 | 22,19 | 21,80 | 22,09 | 0,73% | 1.991.577,00 |
| 04.02.2020 | 21,70 | 22,00 | 21,56 | 21,93 | 1,39% | 1.838.507,00 |
| 03.02.2020 | 21,73 | 21,95 | 21,58 | 21,63 | -1,05% | 2.011.645,00 |
| 31.01.2020 | 22,25 | 22,28 | 21,78 | 21,86 | -1,31% | 2.943.104,00 |
| 30.01.2020 | 22,55 | 22,60 | 22,15 | 22,15 | -2,08% | 2.839.182,00 |
| 29.01.2020 | 23,17 | 23,24 | 22,62 | 22,62 | -2,16% | 2.287.043,00 |
| 28.01.2020 | 22,95 | 23,46 | 22,86 | 23,12 | 0,78% | 1.915.837,00 |
| 27.01.2020 | 22,48 | 23,05 | 22,39 | 22,94 | 1,15% | 2.748.486,00 |
| 24.01.2020 | 22,34 | 22,73 | 22,34 | 22,68 | 1,75% | 1.644.182,00 |
| 23.01.2020 | 22,14 | 22,35 | 21,98 | 22,29 | 0,63% | 1.710.247,00 |
| 22.01.2020 | 22,10 | 22,48 | 22,10 | 22,15 | 0,54% | 2.523.934,00 |
| 21.01.2020 | 22,39 | 22,39 | 21,82 | 22,03 | -1,83% | 2.174.083,00 |
| 20.01.2020 | 22,93 | 22,94 | 22,44 | 22,44 | -1,79% | 1.800.728,00 |
| 17.01.2020 | 22,52 | 23,08 | 22,52 | 22,85 | 1,56% | 1.629.841,00 |
| 16.01.2020 | 22,24 | 22,63 | 22,17 | 22,50 | 1,35% | 1.771.853,00 |
| 15.01.2020 | 22,10 | 22,23 | 21,98 | 22,20 | 0,45% | 2.568.124,00 |
| 14.01.2020 | 21,78 | 22,17 | 21,78 | 22,10 | 1,70% | 2.568.768,00 |
| 13.01.2020 | 21,45 | 21,74 | 21,44 | 21,73 | 1,59% | 1.772.452,00 |
| 10.01.2020 | 21,25 | 21,48 | 21,13 | 21,39 | -1,47% | 2.600.788,00 |
| 09.01.2020 | 21,80 | 21,90 | 21,63 | 21,71 | 0,14% | 1.270.192,00 |
| 08.01.2020 | 21,60 | 21,75 | 21,40 | 21,68 | 0,37% | 1.489.539,00 |
| 07.01.2020 | 22,09 | 22,16 | 21,44 | 21,60 | -2,68% | 2.229.036,00 |
| 06.01.2020 | 22,18 | 22,36 | 21,91 | 22,20 | -0,20% | - |
| 03.01.2020 | 22,14 | 22,28 | 21,99 | 22,24 | 0,45% | 1.042.054,00 |
| 02.01.2020 | 22,02 | 22,29 | 21,93 | 22,14 | 0,64% | 1.382.820,00 |
| 30.12.2019 | 22,44 | 22,44 | 22,00 | 22,00 | -2,05% | 1.060.579,00 |
| 27.12.2019 | 22,38 | 22,50 | 22,33 | 22,46 | 0,54% | 827.453,00 |
| 23.12.2019 | 22,36 | 22,36 | 22,20 | 22,34 | 0,04% | 821.786,00 |
| 20.12.2019 | 22,26 | 22,33 | 22,13 | 22,33 | 0,27% | 3.163.048,00 |
| 19.12.2019 | 22,08 | 22,32 | 22,07 | 22,27 | 0,86% | 1.909.364,00 |
| 18.12.2019 | 21,98 | 22,13 | 21,93 | 22,08 | 0,36% | 1.431.442,00 |
| 17.12.2019 | 21,34 | 22,09 | 21,31 | 22,00 | 3,19% | 2.082.751,00 |
| 16.12.2019 | 21,40 | 21,49 | 21,16 | 21,32 | -0,19% | 1.318.797,00 |
| 13.12.2019 | 21,50 | 21,54 | 21,30 | 21,36 | 0,05% | 1.362.586,00 |
| 12.12.2019 | 21,26 | 21,39 | 21,17 | 21,35 | 0,61% | 1.535.052,00 |
| 11.12.2019 | 21,12 | 21,33 | 21,12 | 21,22 | 0,62% | 1.297.937,00 |
| 10.12.2019 | 21,39 | 21,40 | 21,02 | 21,09 | -1,40% | 1.218.058,00 |
| 09.12.2019 | 21,45 | 21,61 | 21,32 | 21,39 | -1,45% | 1.271.709,00 |
| 06.12.2019 | 21,47 | 21,71 | 21,01 | 21,71 | 1,62% | - |
| 05.12.2019 | 21,45 | 21,63 | 21,28 | 21,36 | -0,23% | 1.241.373,00 |
| 04.12.2019 | 21,05 | 21,44 | 21,03 | 21,41 | 1,66% | 1.252.945,00 |
| 03.12.2019 | 20,94 | 21,23 | 20,94 | 21,06 | 0,57% | 1.659.567,00 |
| 02.12.2019 | 21,41 | 21,51 | 20,90 | 20,94 | -2,10% | 1.303.469,00 |
| 29.11.2019 | 21,45 | 21,53 | 21,37 | 21,39 | -0,51% | 980.657,00 |
| 28.11.2019 | 21,43 | 21,53 | 21,36 | 21,50 | 0,47% | 971.602,00 |
| 27.11.2019 | 21,39 | 21,52 | 21,35 | 21,40 | 0,00% | 1.112.317,00 |
| 26.11.2019 | 21,51 | 21,51 | 21,24 | 21,40 | -0,42% | 2.318.818,00 |
| 25.11.2019 | 21,39 | 21,57 | 21,35 | 21,49 | 0,61% | 1.047.605,00 |
| 22.11.2019 | 21,41 | 21,49 | 21,25 | 21,36 | -0,14% | 1.017.588,00 |
| 21.11.2019 | 21,28 | 21,46 | 21,23 | 21,39 | 0,23% | 814.940,00 |
| 20.11.2019 | 21,23 | 21,42 | 21,18 | 21,34 | 0,61% | 933.008,00 |
| 19.11.2019 | 21,38 | 21,45 | 21,19 | 21,21 | -0,75% | 738.324,00 |
| 18.11.2019 | 21,40 | 21,53 | 21,29 | 21,37 | 0,09% | 1.007.916,00 |
| 15.11.2019 | 21,40 | 21,50 | 21,13 | 21,35 | 0,38% | 994.670,00 |
| 14.11.2019 | 21,59 | 21,71 | 21,26 | 21,27 | -1,39% | 1.373.477,00 |
| 13.11.2019 | 21,54 | 21,62 | 21,44 | 21,57 | 0,19% | 789.405,00 |
| 12.11.2019 | 21,36 | 21,62 | 21,23 | 21,53 | 1,56% | 1.352.874,00 |
| 11.11.2019 | 21,19 | 21,37 | 21,04 | 21,20 | 0,09% | 846.237,00 |