22,200€
Echtzeit-Aktienkurs FORTESCUE LTD. SP.ADR 2
Bid:
Ask:
Aktienkurse zur FORTESCUE LTD. SP.ADR 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 22,50 | 22,50 | 22,10 | 22,20 | 0,00% | - |
| 24.08.2026 | 22,10 | 22,30 | 22,00 | 22,20 | 1,83% | - |
| 20.08.2026 | 22,10 | 22,10 | 21,80 | 21,80 | -1,80% | - |
| 19.08.2026 | 22,10 | 22,60 | 22,00 | 22,20 | 0,45% | - |
| 17.08.2026 | 21,90 | 22,10 | 21,90 | 22,10 | 2,31% | - |
| 14.08.2026 | 21,70 | 21,90 | 21,40 | 21,60 | -2,26% | - |
| 12.08.2026 | 22,10 | 22,30 | 21,90 | 22,10 | -0,45% | - |
| 11.08.2026 | 22,10 | 22,30 | 22,10 | 22,20 | 0,45% | - |
| 07.08.2026 | 22,10 | 22,30 | 21,90 | 22,10 | -2,21% | - |
| 06.08.2026 | 22,70 | 22,70 | 22,40 | 22,60 | 1,80% | - |
| 05.08.2026 | 22,30 | 22,30 | 22,10 | 22,20 | 2,30% | - |
| 03.08.2026 | 21,70 | 21,80 | 21,40 | 21,70 | -3,13% | - |
| 31.07.2026 | 22,70 | 22,70 | 22,20 | 22,40 | -3,86% | - |
| 30.07.2026 | 23,10 | 23,40 | 23,00 | 23,30 | 0,43% | - |
| 29.07.2026 | 23,50 | 23,50 | 22,90 | 23,20 | 1,75% | - |
| 28.07.2026 | 22,90 | 23,10 | 22,80 | 22,80 | -0,87% | - |
| 27.07.2026 | 23,30 | 23,30 | 22,80 | 23,00 | 0,44% | - |
| 23.07.2026 | 23,10 | 23,30 | 22,80 | 22,90 | -0,87% | - |
| 17.07.2026 | 23,10 | 23,20 | 22,70 | 23,10 | 1,32% | - |
| 16.07.2026 | 23,10 | 23,10 | 22,80 | 22,80 | -0,87% | - |
| 15.07.2026 | 23,50 | 23,50 | 22,90 | 23,00 | 1,32% | - |
| 13.07.2026 | 22,90 | 23,10 | 22,70 | 22,70 | 0,44% | - |
| 10.07.2026 | 22,50 | 22,70 | 22,50 | 22,60 | 2,26% | - |
| 09.07.2026 | 22,10 | 22,30 | 22,00 | 22,10 | -1,34% | - |
| 08.07.2026 | 22,50 | 22,50 | 22,30 | 22,40 | 0,45% | - |
| 07.07.2026 | 22,50 | 22,50 | 22,10 | 22,30 | 0,45% | - |
| 02.07.2026 | 23,10 | 23,30 | 22,20 | 22,20 | -0,45% | - |
| 01.07.2026 | 23,30 | 23,50 | 22,30 | 22,30 | -3,04% | - |
| 30.06.2026 | 23,10 | 23,30 | 23,00 | 23,00 | -0,86% | - |
| 26.06.2026 | 23,10 | 23,40 | 22,90 | 23,20 | 0,43% | - |
| 24.06.2026 | 23,50 | 23,50 | 23,10 | 23,10 | -2,53% | - |
| 23.06.2026 | 23,70 | 23,70 | 23,40 | 23,70 | -1,25% | - |
| 22.06.2026 | 24,10 | 24,30 | 23,90 | 24,00 | -0,41% | - |
| 19.06.2026 | 24,10 | 24,30 | 24,10 | 24,10 | -3,21% | - |
| 17.06.2026 | 24,70 | 24,90 | 24,70 | 24,90 | -0,80% | - |
| 16.06.2026 | 25,00 | 25,30 | 25,00 | 25,10 | -0,79% | - |
| 15.06.2026 | 25,10 | 25,50 | 25,10 | 25,30 | 5,42% | - |
| 11.06.2026 | 23,70 | 24,20 | 23,60 | 24,00 | 1,27% | - |
| 10.06.2026 | 24,10 | 24,10 | 23,70 | 23,70 | -0,84% | - |
| 09.06.2026 | 24,30 | 24,50 | 23,90 | 23,90 | -3,63% | - |
| 08.06.2026 | 25,30 | 25,50 | 24,30 | 24,80 | -4,25% | - |
| 04.06.2026 | 25,90 | 26,00 | 25,80 | 25,90 | -5,82% | - |
| 29.05.2026 | 27,30 | 27,70 | 27,30 | 27,50 | 2,23% | - |
| 28.05.2026 | 26,90 | 27,00 | 26,70 | 26,90 | -1,47% | - |
| 27.05.2026 | 27,10 | 27,30 | 27,10 | 27,30 | 0,74% | - |
| 26.05.2026 | 27,10 | 27,10 | 27,00 | 27,10 | 0,37% | - |
| 25.05.2026 | 26,90 | 27,10 | 26,90 | 27,00 | 0,75% | - |
| 21.05.2026 | 26,70 | 26,90 | 26,70 | 26,80 | 0,37% | - |
| 19.05.2026 | 26,90 | 27,10 | 26,40 | 26,70 | -2,20% | - |
| 18.05.2026 | 27,20 | 27,40 | 26,90 | 27,30 | -1,80% | - |
| 13.05.2026 | 27,90 | 28,10 | 27,50 | 27,80 | 3,73% | - |
| 12.05.2026 | 26,90 | 27,10 | 26,30 | 26,80 | 1,90% | - |
| 08.05.2026 | 26,00 | 26,50 | 26,00 | 26,30 | 2,33% | - |
| 06.05.2026 | 25,50 | 25,90 | 25,50 | 25,70 | 3,63% | - |
| 05.05.2026 | 24,20 | 24,80 | 24,20 | 24,80 | 1,22% | - |
| 28.04.2026 | 24,70 | 24,70 | 24,30 | 24,50 | 1,66% | - |
| 27.04.2026 | 24,30 | 24,30 | 24,00 | 24,10 | -6,23% | - |
| 23.04.2026 | 25,70 | 25,90 | 25,30 | 25,70 | -0,39% | - |
| 22.04.2026 | 25,90 | 25,90 | 25,70 | 25,80 | 0,00% | - |
| 20.04.2026 | 25,80 | 25,90 | 25,70 | 25,80 | -1,15% | - |
| 17.04.2026 | 25,90 | 26,30 | 25,70 | 26,10 | 3,16% | - |
| 15.04.2026 | 25,10 | 25,30 | 25,10 | 25,30 | 1,20% | - |
| 14.04.2026 | 24,90 | 25,10 | 24,90 | 25,00 | 0,81% | - |
| 13.04.2026 | 24,50 | 24,80 | 24,50 | 24,80 | -0,40% | - |
| 09.04.2026 | 25,40 | 25,40 | 24,60 | 24,90 | 0,00% | - |
| 07.04.2026 | 24,70 | 24,90 | 24,70 | 24,90 | -1,19% | - |
| 01.04.2026 | 25,30 | 25,50 | 25,10 | 25,20 | 2,86% | - |
| 31.03.2026 | 24,50 | 24,70 | 24,20 | 24,50 | -1,21% | - |
| 30.03.2026 | 24,60 | 24,90 | 24,50 | 24,80 | 4,20% | - |
| 27.03.2026 | 24,30 | 24,30 | 23,60 | 23,80 | 0,00% | - |
| 26.03.2026 | 23,90 | 23,90 | 23,70 | 23,80 | -1,24% | - |
| 25.03.2026 | 24,10 | 24,30 | 23,90 | 24,10 | 1,69% | - |
| 24.03.2026 | 23,90 | 24,10 | 23,50 | 23,70 | 1,28% | - |
| 23.03.2026 | 22,80 | 24,10 | 22,70 | 23,40 | 2,63% | - |
| 20.03.2026 | 23,30 | 23,50 | 22,70 | 22,80 | -0,87% | - |
| 19.03.2026 | 23,50 | 23,50 | 22,80 | 23,00 | -4,17% | - |
| 18.03.2026 | 24,50 | 24,60 | 23,80 | 24,00 | -2,44% | - |
| 17.03.2026 | 24,70 | 24,90 | 24,50 | 24,60 | 1,23% | - |
| 16.03.2026 | 24,30 | 24,80 | 24,20 | 24,30 | -3,19% | - |
| 13.03.2026 | 25,10 | 25,30 | 25,10 | 25,10 | 2,87% | - |
| 11.03.2026 | 24,70 | 25,00 | 24,30 | 24,40 | 2,52% | - |
| 10.03.2026 | 23,50 | 23,90 | 23,50 | 23,80 | 1,28% | - |
| 09.03.2026 | 22,90 | 23,60 | 22,90 | 23,50 | -1,26% | - |
| 06.03.2026 | 23,50 | 23,80 | 23,30 | 23,80 | 0,85% | - |
| 05.03.2026 | 23,70 | 23,70 | 23,50 | 23,60 | -1,67% | - |
| 03.03.2026 | 23,90 | 24,20 | 23,50 | 24,00 | -2,83% | - |
| 02.03.2026 | 24,80 | 24,90 | 24,60 | 24,70 | -2,37% | - |
| 27.02.2026 | 25,50 | 25,50 | 25,20 | 25,30 | 0,40% | - |
| 26.02.2026 | 25,30 | 25,30 | 24,90 | 25,20 | 2,86% | - |
| 24.02.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 2,08% | - |
| 23.02.2026 | 24,10 | 24,20 | 23,90 | 24,00 | -0,41% | - |
| 20.02.2026 | 24,10 | 24,30 | 23,80 | 24,10 | 1,69% | - |
| 17.02.2026 | 24,10 | 24,10 | 23,50 | 23,70 | -7,06% | - |
| 13.02.2026 | 25,50 | 25,50 | 25,20 | 25,50 | -3,04% | - |
| 11.02.2026 | 26,20 | 26,50 | 26,20 | 26,30 | 1,15% | - |
| 09.02.2026 | 25,60 | 26,10 | 25,60 | 26,00 | 2,36% | - |
| 06.02.2026 | 25,10 | 25,40 | 25,10 | 25,40 | -1,17% | - |
| 04.02.2026 | 25,60 | 25,90 | 25,60 | 25,70 | 1,98% | - |
| 03.02.2026 | 25,30 | 25,50 | 25,10 | 25,20 | 0,40% | - |
| 02.02.2026 | 24,60 | 25,30 | 24,60 | 25,10 | 2,87% | - |