9,144€
-0,55%
Echtzeit-Aktienkurs Fortescue Metals Group Ltd.
Bid:
Ask:
Aktienkurse zur Fortescue Metals Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,09 | 9,22 | 9,04 | 9,14 | 1,59% | - |
| 03.07.2025 | 9,05 | 9,05 | 8,98 | 9,00 | 1,59% | 3.385,00 |
| 02.07.2025 | 8,83 | 8,97 | 8,74 | 8,86 | 3,63% | 13.834,00 |
| 01.07.2025 | 8,55 | 8,64 | 8,44 | 8,55 | -0,52% | 7.144,00 |
| 30.06.2025 | 8,54 | 8,59 | 8,50 | 8,59 | 0,40% | 10.842,00 |
| 27.06.2025 | 8,67 | 8,68 | 8,54 | 8,56 | 2,16% | 12.840,00 |
| 26.06.2025 | 8,35 | 8,38 | 8,28 | 8,38 | 1,92% | 6.152,00 |
| 25.06.2025 | 8,36 | 8,38 | 8,21 | 8,22 | -2,71% | 16.548,00 |
| 24.06.2025 | 8,40 | 8,52 | 8,40 | 8,45 | 3,36% | 7.332,00 |
| 23.06.2025 | 8,10 | 8,25 | 8,05 | 8,18 | -1,68% | 21.474,00 |
| 20.06.2025 | 8,26 | 8,41 | 8,25 | 8,32 | 0,18% | 15.936,00 |
| 19.06.2025 | 8,42 | 8,46 | 8,28 | 8,30 | -3,70% | 18.589,00 |
| 18.06.2025 | 8,55 | 8,62 | 8,51 | 8,62 | -2,51% | 13.570,00 |
| 17.06.2025 | 8,90 | 8,90 | 8,80 | 8,84 | -0,67% | 6.940,00 |
| 16.06.2025 | 8,90 | 8,96 | 8,80 | 8,90 | -0,87% | 5.010,00 |
| 13.06.2025 | 8,84 | 8,98 | 8,84 | 8,98 | 1,56% | 17.912,00 |
| 12.06.2025 | 8,91 | 8,91 | 8,76 | 8,84 | -3,43% | 8.885,00 |
| 11.06.2025 | 9,22 | 9,32 | 9,08 | 9,16 | 0,62% | 10.165,00 |
| 10.06.2025 | 8,95 | 9,10 | 8,95 | 9,10 | 2,24% | 11.277,00 |
| 09.06.2025 | 8,90 | 8,90 | 8,85 | 8,90 | 0,76% | 3.978,00 |
| 06.06.2025 | 8,75 | 8,92 | 8,75 | 8,83 | 1,88% | 6.550,00 |
| 05.06.2025 | 8,80 | 8,82 | 8,67 | 8,67 | -1,02% | 6.760,00 |
| 04.06.2025 | 8,65 | 8,76 | 8,60 | 8,76 | 2,46% | 8.586,00 |
| 03.06.2025 | 8,55 | 8,55 | 8,50 | 8,55 | 0,31% | 13.971,00 |
| 02.06.2025 | 8,60 | 8,64 | 8,46 | 8,52 | -3,14% | 41.628,00 |
| 30.05.2025 | 8,80 | 8,88 | 8,71 | 8,80 | -0,89% | 10.167,00 |
| 29.05.2025 | 8,90 | 8,99 | 8,84 | 8,88 | -0,15% | 3.550,00 |
| 28.05.2025 | 8,81 | 8,90 | 8,80 | 8,89 | -0,49% | 3.731,00 |
| 27.05.2025 | 8,85 | 9,50 | 8,81 | 8,94 | -0,61% | 41.203,00 |
| 26.05.2025 | 8,73 | 9,00 | 8,73 | 8,99 | 2,19% | 21.623,00 |
| 23.05.2025 | 8,89 | 8,99 | 8,65 | 8,80 | -1,70% | 22.875,00 |
| 22.05.2025 | 9,10 | 9,11 | 8,91 | 8,95 | -2,21% | 21.458,00 |
| 21.05.2025 | 9,22 | 9,29 | 9,15 | 9,15 | -1,07% | 15.889,00 |
| 20.05.2025 | 9,23 | 9,39 | 9,20 | 9,25 | -1,31% | 24.926,00 |
| 19.05.2025 | 9,40 | 9,45 | 9,23 | 9,37 | -4,36% | 8.726,00 |
| 16.05.2025 | 9,79 | 9,80 | 9,70 | 9,80 | 0,89% | 4.553,00 |
| 15.05.2025 | 9,60 | 9,71 | 9,46 | 9,71 | -0,99% | 15.159,00 |
| 14.05.2025 | 9,75 | 9,87 | 9,70 | 9,81 | 2,19% | 13.509,00 |
| 13.05.2025 | 9,66 | 9,70 | 9,48 | 9,60 | 1,50% | 5.442,00 |
| 12.05.2025 | 9,22 | 9,47 | 9,22 | 9,46 | 2,82% | 16.907,00 |
| 09.05.2025 | 9,11 | 9,20 | 9,05 | 9,20 | 1,23% | 7.847,00 |
| 08.05.2025 | 9,14 | 9,15 | 9,03 | 9,09 | -0,58% | 9.771,00 |
| 07.05.2025 | 9,27 | 9,27 | 9,14 | 9,14 | -0,64% | 4.758,00 |
| 06.05.2025 | 9,17 | 9,21 | 9,13 | 9,20 | 0,40% | 5.749,00 |
| 05.05.2025 | 9,18 | 9,18 | 9,08 | 9,16 | -1,46% | 7.117,00 |
| 02.05.2025 | 9,35 | 9,35 | 9,20 | 9,30 | 2,34% | 4.455,00 |
| 30.04.2025 | 9,13 | 9,21 | 9,00 | 9,09 | -2,13% | 22.979,00 |
| 29.04.2025 | 9,26 | 9,34 | 9,17 | 9,28 | 3,21% | 21.656,00 |
| 28.04.2025 | 8,75 | 9,00 | 8,70 | 9,00 | 2,25% | 12.446,00 |
| 25.04.2025 | 8,73 | 8,80 | 8,68 | 8,80 | 0,83% | 12.810,00 |
| 24.04.2025 | 8,74 | 8,75 | 8,65 | 8,73 | -0,05% | 7.782,00 |
| 23.04.2025 | 8,68 | 8,76 | 8,62 | 8,73 | 3,52% | 19.664,00 |
| 22.04.2025 | 8,38 | 8,49 | 8,30 | 8,43 | -1,61% | 13.193,00 |
| 17.04.2025 | 8,44 | 8,60 | 8,40 | 8,57 | 1,78% | 7.991,00 |
| 16.04.2025 | 8,36 | 8,42 | 8,36 | 8,42 | -3,44% | 3.773,00 |
| 15.04.2025 | 8,53 | 8,72 | 8,53 | 8,72 | 1,87% | 1.500,00 |
| 14.04.2025 | 8,39 | 8,56 | 8,38 | 8,56 | 1,19% | 2.427,00 |
| 11.04.2025 | 8,16 | 8,46 | 8,04 | 8,46 | 0,99% | 26.645,00 |
| 10.04.2025 | 8,55 | 8,55 | 8,13 | 8,38 | -3,04% | 29.047,00 |
| 09.04.2025 | 7,63 | 8,65 | 7,63 | 8,64 | 7,20% | 48.195,00 |
| 08.04.2025 | 8,23 | 8,50 | 8,06 | 8,06 | 0,75% | 58.953,00 |
| 07.04.2025 | 7,50 | 8,00 | 7,45 | 8,00 | 0,01% | 290.551,00 |
| 04.04.2025 | 8,50 | 8,50 | 7,79 | 8,00 | -7,90% | 76.103,00 |
| 03.04.2025 | 8,63 | 8,76 | 8,59 | 8,68 | -4,05% | 48.448,00 |
| 02.04.2025 | 9,04 | 9,05 | 9,02 | 9,05 | -0,55% | 7.424,00 |
| 01.04.2025 | 9,10 | 9,16 | 9,05 | 9,10 | 0,02% | 8.065,00 |
| 31.03.2025 | 9,03 | 9,10 | 8,90 | 9,10 | -1,28% | 39.725,00 |
| 28.03.2025 | 9,33 | 9,42 | 9,17 | 9,22 | -1,02% | 16.934,00 |
| 27.03.2025 | 9,44 | 9,49 | 9,31 | 9,31 | -0,19% | 11.810,00 |
| 26.03.2025 | 9,44 | 9,52 | 9,33 | 9,33 | -1,15% | 16.544,00 |
| 25.03.2025 | 9,47 | 9,47 | 9,40 | 9,44 | -0,62% | 7.426,00 |
| 24.03.2025 | 9,39 | 9,59 | 9,39 | 9,50 | 2,68% | 13.766,00 |
| 21.03.2025 | 9,28 | 9,32 | 9,15 | 9,25 | -0,89% | 55.819,00 |
| 20.03.2025 | 9,37 | 9,40 | 9,25 | 9,33 | -4,21% | 47.717,00 |
| 19.03.2025 | 9,63 | 9,74 | 9,51 | 9,74 | 0,20% | 8.528,00 |
| 18.03.2025 | 9,84 | 9,88 | 9,63 | 9,72 | -1,94% | 17.162,00 |
| 17.03.2025 | 10,20 | 10,20 | 9,84 | 9,92 | 3,09% | 32.110,00 |
| 14.03.2025 | 9,36 | 9,70 | 9,36 | 9,62 | 4,54% | 18.496,00 |
| 13.03.2025 | 9,24 | 9,26 | 9,20 | 9,20 | -0,15% | 8.927,00 |
| 12.03.2025 | 9,18 | 9,32 | 9,12 | 9,22 | 1,63% | 21.825,00 |
| 11.03.2025 | 9,12 | 9,31 | 8,98 | 9,07 | -3,42% | 62.361,00 |
| 10.03.2025 | 9,30 | 9,45 | 9,17 | 9,39 | 0,62% | 52.361,00 |
| 07.03.2025 | 9,38 | 9,40 | 9,21 | 9,33 | -0,04% | 19.856,00 |
| 06.03.2025 | 9,51 | 9,52 | 9,28 | 9,33 | -2,74% | 44.509,00 |
| 05.03.2025 | 9,50 | 9,60 | 9,40 | 9,60 | -1,34% | 62.239,00 |
| 04.03.2025 | 9,90 | 9,90 | 9,64 | 9,73 | -2,85% | 38.876,00 |
| 03.03.2025 | 10,10 | 10,10 | 10,01 | 10,01 | -0,67% | 22.327,00 |
| 28.02.2025 | 10,15 | 10,15 | 9,74 | 10,08 | -3,30% | 68.868,00 |
| 27.02.2025 | 10,34 | 10,47 | 10,33 | 10,42 | 0,52% | 16.117,00 |
| 26.02.2025 | 10,25 | 10,44 | 10,23 | 10,37 | -5,71% | 53.302,00 |
| 25.02.2025 | 11,16 | 11,16 | 10,90 | 11,00 | -2,91% | 22.993,00 |
| 24.02.2025 | 11,20 | 11,33 | 11,20 | 11,33 | 1,36% | 9.315,00 |
| 21.02.2025 | 11,27 | 11,52 | 11,18 | 11,18 | -0,96% | 12.743,00 |
| 20.02.2025 | 11,23 | 11,28 | 10,95 | 11,28 | -3,69% | 43.337,00 |
| 19.02.2025 | 11,87 | 11,87 | 11,68 | 11,72 | -1,58% | 10.733,00 |
| 18.02.2025 | 11,98 | 12,15 | 11,83 | 11,90 | 1,19% | 15.253,00 |
| 17.02.2025 | 11,71 | 11,76 | 11,63 | 11,76 | -0,46% | 8.553,00 |
| 14.02.2025 | 11,86 | 11,86 | 11,64 | 11,82 | 0,44% | 12.083,00 |
| 13.02.2025 | 11,72 | 11,82 | 11,70 | 11,77 | 0,91% | 5.644,00 |
| 12.02.2025 | 11,73 | 11,73 | 11,64 | 11,66 | 0,52% | 8.560,00 |