Fortum Oyj FORTUM
OMXHEX · Finnland · Versorger
€23,62+0,08 (+0,34 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €23,54 | -0,72 % | €23,69 | €23,71 | €23,15 | 861,78K |
| 2026-09-30 | €23,71 | +1,11 % | €23,97 | €24,07 | €23,70 | 1,23M |
| 2026-09-29 | €23,45 | -1,35 % | €23,70 | €23,72 | €23,27 | 750,13K |
| 2026-09-28 | €23,77 | +1,49 % | €23,55 | €24,25 | €23,52 | 1,00M |
| 2026-09-25 | €23,42 | -1,06 % | €23,62 | €23,76 | €23,37 | 719,21K |
| 2026-09-24 | €23,67 | -0,92 % | €23,69 | €23,78 | €23,32 | 744,89K |
| 2026-09-23 | €23,89 | +1,40 % | €23,62 | €23,95 | €23,29 | 1,28M |
| 2026-09-22 | €23,56 | +1,38 % | €23,60 | €24,03 | €23,19 | 1,33M |
| 2026-09-21 | €23,24 | -5,30 % | €24,45 | €24,47 | €23,18 | 1,64M |
| 2026-09-18 | €24,54 | +0,45 % | €24,43 | €24,54 | €24,04 | 2,95M |
| 2026-09-17 | €24,43 | +2,82 % | €23,78 | €24,58 | €23,56 | 1,67M |
| 2026-09-16 | €23,76 | +0,13 % | €23,71 | €23,85 | €23,39 | 1,56M |
| 2026-09-15 | €23,73 | +1,41 % | €23,40 | €23,73 | €23,12 | 2,05M |
| 2026-09-14 | €23,40 | -2,46 % | €24,20 | €24,23 | €23,23 | 1,61M |
| 2026-09-11 | €23,99 | -0,46 % | €24,45 | €24,74 | €23,97 | 2,22M |
| 2026-09-10 | €24,10 | -2,59 % | €25,09 | €25,84 | €24,10 | 3,09M |
| 2026-09-09 | €24,74 | +15,82 % | €21,50 | €25,02 | €21,50 | 4,44M |
| 2026-09-08 | €21,36 | +0,71 % | €21,20 | €21,45 | €21,00 | 814,17K |
| 2026-09-07 | €21,21 | +1,10 % | €21,02 | €21,35 | €21,02 | 929,31K |
| 2026-09-04 | €20,98 | +2,94 % | €20,63 | €21,06 | €20,38 | 996,44K |
| 2026-09-03 | €20,38 | -3,18 % | €21,07 | €21,22 | €20,31 | 1,27M |
| 2026-09-02 | €21,05 | +0,53 % | €21,14 | €21,25 | €20,68 | 1,54M |
| 2026-09-01 | €20,94 | +1,06 % | €20,85 | €21,29 | €20,77 | 1,22M |
| 2026-08-31 | €20,72 | -0,38 % | €20,78 | €20,97 | €20,64 | 1,18M |
| 2026-08-28 | €20,80 | +2,46 % | €20,50 | €21,07 | €20,50 | 1,10M |
| 2026-08-27 | €20,30 | +0,30 % | €20,24 | €20,39 | €20,07 | 627,58K |
| 2026-08-26 | €20,24 | -0,30 % | €20,25 | €20,31 | €20,10 | 585,36K |
| 2026-08-25 | €20,30 | +2,09 % | €19,89 | €20,39 | €19,88 | 927,74K |
| 2026-08-24 | €19,89 | -0,40 % | €19,76 | €20,00 | €19,70 | 619,62K |
| 2026-08-21 | €19,97 | +0,53 % | €19,80 | €20,22 | €19,78 | 949,27K |
| 2026-08-20 | €19,86 | -0,18 % | €19,90 | €19,98 | €19,57 | 922,53K |
| 2026-08-19 | €19,90 | -0,62 % | €20,00 | €20,06 | €19,75 | 761,22K |
| 2026-08-18 | €20,02 | +0,50 % | €20,00 | €20,12 | €19,77 | 642,90K |
| 2026-08-17 | €19,92 | +0,18 % | €19,89 | €20,12 | €19,87 | 488,41K |
| 2026-08-14 | €19,89 | +0,43 % | €19,80 | €19,97 | €19,49 | 739,64K |
| 2026-08-13 | €19,80 | -1,64 % | €20,13 | €20,25 | €19,77 | 679,94K |
| 2026-08-12 | €20,13 | +1,08 % | €19,98 | €20,17 | €19,93 | 692,51K |
| 2026-08-11 | €19,92 | +1,68 % | €19,61 | €19,92 | €19,58 | 816,78K |
| 2026-08-10 | €19,58 | +1,08 % | €19,35 | €19,68 | €19,31 | 668,66K |
| 2026-08-07 | €19,38 | -0,54 % | €19,48 | €19,52 | €19,22 | 552,67K |
| 2026-08-06 | €19,48 | +1,88 % | €19,22 | €19,58 | €19,15 | 743,11K |
| 2026-08-05 | €19,12 | -1,27 % | €19,47 | €19,59 | €19,12 | 881,94K |
| 2026-08-04 | €19,36 | -0,51 % | €19,51 | €19,86 | €19,36 | 1,17M |
| 2026-08-03 | €19,47 | -1,32 % | €19,50 | €19,58 | €19,33 | 1,51M |
| 2026-07-31 | €19,73 | +2,20 % | €19,50 | €19,73 | €19,47 | 1,98M |
| 2026-07-30 | €19,30 | -0,57 % | €19,58 | €19,76 | €19,30 | 735,58K |
| 2026-07-29 | €19,41 | -0,44 % | €19,50 | €19,80 | €19,41 | 1,72M |
| 2026-07-28 | €19,50 | -3,01 % | €19,99 | €20,13 | €19,26 | 1,13M |
| 2026-07-27 | €20,10 | -1,95 % | €20,48 | €20,48 | €19,95 | 701,17K |
| 2026-07-24 | €20,50 | -1,01 % | €20,69 | €20,86 | €20,41 | 667,44K |
| 2026-07-23 | €20,71 | -0,34 % | €20,70 | €20,97 | €20,46 | 732,04K |
| 2026-07-22 | €20,78 | +2,72 % | €20,36 | €21,05 | €20,36 | 1,02M |
| 2026-07-21 | €20,23 | +1,86 % | €19,26 | €20,56 | €19,22 | 1,37M |
| 2026-07-20 | €19,86 | -0,13 % | €19,94 | €20,19 | €19,84 | 835,37K |
| 2026-07-17 | €19,89 | +1,58 % | €19,57 | €20,00 | €19,56 | 798,60K |
| 2026-07-16 | €19,58 | -1,19 % | €19,75 | €19,79 | €19,47 | 831,13K |
| 2026-07-15 | €19,81 | -2,89 % | €20,40 | €20,40 | €19,81 | 481,83K |
| 2026-07-14 | €20,40 | +2,03 % | €20,00 | €20,53 | €19,98 | 736,94K |
| 2026-07-13 | €20,00 | +2,30 % | €19,58 | €20,05 | €19,58 | 743,68K |
| 2026-07-10 | €19,55 | -0,33 % | €19,61 | €19,67 | €19,50 | 457,89K |
| 2026-07-09 | €19,61 | +0,08 % | €19,60 | €19,72 | €19,50 | 756,09K |
| 2026-07-08 | €19,59 | -0,71 % | €19,90 | €20,06 | €19,59 | 797,41K |
| 2026-07-07 | €19,74 | -0,73 % | €19,93 | €20,07 | €19,74 | 949,73K |
| 2026-07-06 | €19,88 | -3,54 % | €20,55 | €20,55 | €19,88 | 1,09M |
| 2026-07-03 | €20,61 | +3,91 % | €20,01 | €20,61 | €20,00 | 1,12M |
| 2026-07-02 | €19,83 | +0,66 % | €19,70 | €20,13 | €19,62 | 962,14K |
| 2026-07-01 | €19,70 | -2,88 % | €20,29 | €20,30 | €19,53 | 961,38K |
| 2026-06-30 | €20,29 | +1,55 % | €20,03 | €20,31 | €20,01 | 1,03M |
| 2026-06-29 | €19,98 | +2,10 % | €19,57 | €20,03 | €19,50 | 690,59K |
| 2026-06-26 | €19,57 | +0,44 % | €19,45 | €19,59 | €19,39 | 790,98K |
| 2026-06-25 | €19,49 | +1,19 % | €19,25 | €19,58 | €19,25 | 731,22K |
| 2026-06-24 | €19,25 | -2,48 % | €19,75 | €19,88 | €19,07 | 679,00K |
| 2026-06-23 | €19,75 | -1,37 % | €19,97 | €20,02 | €19,57 | 1,71M |
| 2026-06-22 | €20,02 | +3,36 % | €19,91 | €20,10 | €19,74 | 1,46M |
| 2026-06-18 | €19,37 | -3,08 % | €19,98 | €20,01 | €19,31 | 595,54K |
| 2026-06-17 | €19,99 | +1,09 % | €19,76 | €20,02 | €19,47 | 340,97K |
| 2026-06-16 | €19,77 | -1,84 % | €20,12 | €20,19 | €19,61 | 384,00K |
| 2026-06-15 | €20,14 | -1,03 % | €20,35 | €20,39 | €19,81 | 350,47K |
| 2026-06-12 | €20,35 | -1,64 % | €20,61 | €20,65 | €20,09 | 1,20M |
| 2026-06-11 | €20,69 | +0,29 % | €20,45 | €20,90 | €20,40 | 171,78K |
| 2026-06-10 | €20,63 | -0,91 % | €20,61 | €20,80 | €20,32 | 332,84K |
| 2026-06-09 | €20,82 | -0,67 % | €20,75 | €21,13 | €20,75 | 306,99K |
| 2026-06-08 | €20,96 | -1,09 % | €21,06 | €21,28 | €20,73 | 258,96K |
| 2026-06-05 | €21,19 | +1,15 % | €21,05 | €21,32 | €20,82 | 368,89K |
| 2026-06-04 | €20,95 | -1,18 % | €20,89 | €21,18 | €20,77 | 345,81K |
| 2026-06-03 | €21,20 | +2,32 % | €20,82 | €21,41 | €20,80 | 421,46K |
| 2026-06-02 | €20,72 | +2,98 % | €20,02 | €20,83 | €19,94 | 503,14K |
| 2026-06-01 | €20,12 | +0,35 % | €20,05 | €20,25 | €20,05 | 425,11K |
| 2026-05-29 | €20,05 | -0,50 % | €20,12 | €20,22 | €19,93 | 426,05K |
| 2026-05-28 | €20,15 | -0,54 % | €20,35 | €20,45 | €20,10 | 348,15K |