10,983€
-0,89%
Echtzeit-Aktienkurs Fortescue Metals Group Ltd.
Bid:
Ask:
Aktienkurse zur Fortescue Metals Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 10,95 | 10,96 | 10,95 | 10,96 | -1,14% | - |
| 19.08.2026 | 11,03 | 11,19 | 10,98 | 11,08 | -9,91% | 6.467,00 |
| 05.05.2026 | 12,23 | 12,32 | 12,20 | 12,30 | 1,36% | 2.977,00 |
| 04.05.2026 | 12,22 | 12,23 | 12,08 | 12,14 | -0,60% | 7.180,00 |
| 30.04.2026 | 11,96 | 12,21 | 11,95 | 12,21 | 0,01% | 3.308,00 |
| 29.04.2026 | 12,34 | 12,35 | 12,17 | 12,21 | -0,39% | 1.104,00 |
| 28.04.2026 | 12,31 | 12,35 | 12,18 | 12,26 | 1,59% | 14.961,00 |
| 27.04.2026 | 12,10 | 12,13 | 12,06 | 12,06 | 0,12% | 9.051,00 |
| 24.04.2026 | 12,14 | 12,14 | 11,94 | 12,05 | -5,27% | 4.680,00 |
| 23.04.2026 | 12,79 | 12,82 | 12,62 | 12,72 | -0,97% | 7.669,00 |
| 22.04.2026 | 12,93 | 12,95 | 12,75 | 12,84 | 1,86% | 5.630,00 |
| 21.04.2026 | 12,85 | 12,88 | 12,52 | 12,61 | -2,03% | 3.468,00 |
| 20.04.2026 | 12,81 | 12,87 | 12,74 | 12,87 | 0,17% | 5.326,00 |
| 17.04.2026 | 12,87 | 12,95 | 12,70 | 12,85 | 1,25% | 8.050,00 |
| 16.04.2026 | 12,75 | 12,79 | 12,68 | 12,69 | 0,63% | 5.880,00 |
| 15.04.2026 | 12,54 | 12,62 | 12,48 | 12,61 | 1,83% | 2.675,00 |
| 14.04.2026 | 12,39 | 12,49 | 12,38 | 12,38 | -0,50% | 1.381,00 |
| 13.04.2026 | 12,20 | 12,45 | 12,19 | 12,45 | 1,47% | 2.200,00 |
| 10.04.2026 | 12,27 | 12,28 | 12,19 | 12,27 | -1,49% | 1.070,00 |
| 09.04.2026 | 12,40 | 12,49 | 12,34 | 12,45 | -1,57% | 261,00 |
| 08.04.2026 | 12,77 | 12,81 | 12,55 | 12,65 | 3,72% | 11.384,00 |
| 07.04.2026 | 12,31 | 12,36 | 12,14 | 12,20 | 0,21% | 7.879,00 |
| 02.04.2026 | 12,11 | 12,17 | 12,03 | 12,17 | -3,61% | 7.950,00 |
| 01.04.2026 | 12,57 | 12,64 | 12,55 | 12,63 | 3,86% | 5.068,00 |
| 31.03.2026 | 12,14 | 12,23 | 12,07 | 12,16 | -0,98% | 6.247,00 |
| 30.03.2026 | 12,20 | 12,35 | 12,16 | 12,28 | 3,32% | 11.426,00 |
| 27.03.2026 | 12,06 | 12,07 | 11,85 | 11,88 | 0,53% | 1.716,00 |
| 26.03.2026 | 11,92 | 11,92 | 11,70 | 11,82 | -1,18% | 8.488,00 |
| 25.03.2026 | 11,94 | 11,98 | 11,86 | 11,96 | 0,57% | 4.268,00 |
| 24.03.2026 | 11,88 | 11,91 | 11,76 | 11,89 | 1,95% | 2.091,00 |
| 23.03.2026 | 11,40 | 11,79 | 11,24 | 11,66 | 3,04% | 17.549,00 |
| 20.03.2026 | 11,62 | 11,69 | 11,32 | 11,32 | -0,87% | 8.072,00 |
| 19.03.2026 | 11,67 | 11,68 | 11,34 | 11,42 | -2,86% | 8.378,00 |
| 18.03.2026 | 12,17 | 12,18 | 11,75 | 11,76 | -4,19% | 3.482,00 |
| 17.03.2026 | 12,27 | 12,29 | 12,15 | 12,27 | 1,39% | 5.634,00 |
| 16.03.2026 | 12,09 | 12,13 | 11,95 | 12,10 | -2,03% | 10.310,00 |
| 13.03.2026 | 12,43 | 12,52 | 12,28 | 12,35 | 2,63% | 13.859,00 |
| 12.03.2026 | 12,18 | 12,19 | 11,93 | 12,04 | -0,86% | 6.164,00 |
| 11.03.2026 | 12,28 | 12,31 | 12,11 | 12,14 | 3,66% | 6.890,00 |
| 10.03.2026 | 11,74 | 11,78 | 11,60 | 11,71 | 1,20% | 1.841,00 |
| 09.03.2026 | 11,42 | 11,60 | 11,35 | 11,57 | -0,40% | 9.516,00 |
| 06.03.2026 | 11,64 | 11,67 | 11,40 | 11,62 | -0,44% | 3.527,00 |
| 05.03.2026 | 11,74 | 11,78 | 11,60 | 11,67 | 1,12% | 2.490,00 |
| 04.03.2026 | 11,45 | 11,55 | 11,38 | 11,54 | -2,48% | 7.162,00 |
| 03.03.2026 | 11,90 | 11,92 | 11,59 | 11,84 | -2,71% | 7.705,00 |
| 02.03.2026 | 12,38 | 12,38 | 12,12 | 12,17 | -3,66% | 10.801,00 |
| 27.02.2026 | 12,69 | 12,89 | 12,60 | 12,63 | 0,68% | 3.983,00 |
| 26.02.2026 | 12,58 | 12,58 | 12,48 | 12,54 | -1,77% | 5.451,00 |
| 25.02.2026 | 12,62 | 12,90 | 12,52 | 12,77 | 5,39% | 11.175,00 |
| 24.02.2026 | 12,02 | 12,12 | 11,90 | 12,12 | 2,62% | 3.024,00 |
| 23.02.2026 | 11,95 | 11,95 | 11,77 | 11,81 | -1,20% | 10.201,00 |
| 20.02.2026 | 11,98 | 12,06 | 11,91 | 11,95 | -0,87% | 9.052,00 |
| 19.02.2026 | 12,18 | 12,18 | 11,94 | 12,06 | 0,37% | 6.187,00 |
| 18.02.2026 | 11,93 | 12,03 | 11,80 | 12,01 | 3,00% | 9.922,00 |
| 17.02.2026 | 11,98 | 12,00 | 11,49 | 11,66 | -2,90% | 46.227,00 |
| 16.02.2026 | 11,98 | 12,06 | 11,94 | 12,01 | -5,25% | 7.960,00 |
| 13.02.2026 | 12,67 | 12,73 | 12,64 | 12,67 | -1,46% | 2.113,00 |
| 12.02.2026 | 12,98 | 12,99 | 12,86 | 12,86 | -2,00% | 3.807,00 |
| 11.02.2026 | 13,01 | 13,16 | 12,96 | 13,12 | 3,62% | 6.260,00 |
| 10.02.2026 | 12,77 | 12,79 | 12,58 | 12,67 | -1,43% | 8.384,00 |
| 09.02.2026 | 12,89 | 12,97 | 12,78 | 12,85 | 2,27% | 3.600,00 |
| 06.02.2026 | 12,48 | 12,57 | 12,42 | 12,56 | 1,87% | 3.483,00 |
| 05.02.2026 | 12,73 | 12,73 | 12,24 | 12,33 | -3,86% | 6.765,00 |
| 04.02.2026 | 12,86 | 12,88 | 12,79 | 12,83 | 1,08% | 1.204,00 |
| 03.02.2026 | 12,60 | 12,69 | 12,59 | 12,69 | 2,08% | 16.236,00 |
| 02.02.2026 | 12,33 | 12,44 | 12,33 | 12,43 | 0,95% | 7.265,00 |
| 30.01.2026 | 12,28 | 12,40 | 12,25 | 12,32 | -3,11% | 7.694,00 |
| 29.01.2026 | 12,76 | 12,79 | 12,63 | 12,71 | -0,07% | 9.305,00 |
| 28.01.2026 | 12,63 | 12,72 | 12,62 | 12,72 | 0,32% | 5.188,00 |
| 27.01.2026 | 12,71 | 12,73 | 12,64 | 12,68 | 1,71% | 6.803,00 |
| 26.01.2026 | 12,51 | 12,53 | 12,46 | 12,47 | -0,02% | 6.391,00 |
| 23.01.2026 | 12,50 | 12,68 | 12,38 | 12,47 | 0,05% | 7.115,00 |
| 22.01.2026 | 12,47 | 12,49 | 12,39 | 12,46 | -4,29% | 6.298,00 |
| 21.01.2026 | 12,98 | 13,02 | 12,87 | 13,02 | 4,01% | 6.660,00 |
| 20.01.2026 | 12,76 | 12,77 | 12,40 | 12,52 | -2,07% | 4.020,00 |
| 19.01.2026 | 12,80 | 12,81 | 12,72 | 12,78 | -1,10% | 12.552,00 |
| 16.01.2026 | 13,08 | 13,08 | 12,90 | 12,93 | -0,93% | 1.204,00 |
| 15.01.2026 | 12,97 | 13,05 | 12,97 | 13,05 | 0,80% | 5.009,00 |
| 14.01.2026 | 12,96 | 12,97 | 12,79 | 12,94 | 0,94% | 2.175,00 |
| 13.01.2026 | 12,95 | 12,98 | 12,80 | 12,82 | 0,64% | 1.805,00 |
| 12.01.2026 | 12,85 | 12,85 | 12,74 | 12,74 | -2,57% | 1.560,00 |
| 09.01.2026 | 13,05 | 13,08 | 12,95 | 13,08 | 0,72% | 11.947,00 |
| 08.01.2026 | 13,02 | 13,03 | 12,90 | 12,98 | -1,12% | 2.191,00 |
| 07.01.2026 | 13,16 | 13,24 | 13,12 | 13,13 | -0,05% | 5.685,00 |
| 06.01.2026 | 13,00 | 13,14 | 12,98 | 13,14 | 2,83% | 3.782,00 |
| 05.01.2026 | 12,83 | 12,90 | 12,77 | 12,78 | 2,09% | 6.621,00 |
| 02.01.2026 | 12,48 | 12,52 | 12,47 | 12,52 | 0,51% | 3.600,00 |
| 30.12.2025 | 12,51 | 12,54 | 12,35 | 12,45 | -0,04% | 9.021,00 |
| 29.12.2025 | 12,54 | 12,56 | 12,40 | 12,46 | 0,22% | 11.959,00 |
| 23.12.2025 | 12,52 | 12,52 | 12,38 | 12,43 | 1,79% | 10.390,00 |
| 22.12.2025 | 12,60 | 12,62 | 12,01 | 12,21 | -1,88% | 10.517,00 |
| 19.12.2025 | 12,33 | 12,45 | 12,33 | 12,45 | -2,10% | 5.420,00 |
| 18.12.2025 | 12,68 | 12,83 | 12,47 | 12,71 | 0,47% | 5.782,00 |
| 17.12.2025 | 12,69 | 12,74 | 12,65 | 12,65 | 2,21% | 3.529,00 |
| 16.12.2025 | 12,49 | 12,50 | 12,19 | 12,38 | -1,86% | 9.271,00 |
| 15.12.2025 | 12,78 | 12,78 | 12,26 | 12,61 | -1,30% | 9.854,00 |
| 12.12.2025 | 12,98 | 12,98 | 12,78 | 12,78 | -1,54% | 13.435,00 |
| 11.12.2025 | 12,94 | 13,00 | 12,85 | 12,98 | 0,08% | 5.229,00 |
| 10.12.2025 | 12,91 | 12,97 | 12,73 | 12,97 | 2,02% | 19.730,00 |
| 09.12.2025 | 12,67 | 12,71 | 12,58 | 12,71 | 2,25% | 8.501,00 |