12,839€
-0,75%
Echtzeit-Aktienkurs Fortescue Metals Group Ltd.
Bid:
Ask:
Aktienkurse zur Fortescue Metals Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,92 | 13,00 | 12,71 | 12,71 | -1,76% | 9.981,00 |
| 11.12.2025 | 12,88 | 13,00 | 12,80 | 12,94 | -0,40% | 7.555,00 |
| 10.12.2025 | 12,85 | 12,99 | 12,76 | 12,99 | 2,28% | 19.572,00 |
| 09.12.2025 | 12,60 | 12,70 | 12,58 | 12,70 | 1,96% | 19.200,00 |
| 08.12.2025 | 12,47 | 12,50 | 12,45 | 12,45 | -0,29% | 4.173,00 |
| 05.12.2025 | 12,40 | 12,50 | 12,38 | 12,49 | 2,21% | 20.517,00 |
| 04.12.2025 | 12,36 | 12,36 | 12,20 | 12,22 | -0,11% | 2.978,00 |
| 03.12.2025 | 12,39 | 12,39 | 12,20 | 12,23 | -0,76% | 6.585,00 |
| 02.12.2025 | 12,25 | 12,33 | 12,19 | 12,33 | 2,92% | 15.975,00 |
| 01.12.2025 | 12,05 | 12,11 | 11,96 | 11,98 | 0,66% | 12.152,00 |
| 28.11.2025 | 12,12 | 12,12 | 11,90 | 11,90 | 1,19% | 8.821,00 |
| 27.11.2025 | 11,85 | 11,96 | 11,76 | 11,76 | -2,42% | 5.680,00 |
| 26.11.2025 | 11,90 | 12,05 | 11,89 | 12,05 | 2,82% | 26.305,00 |
| 25.11.2025 | 11,71 | 11,72 | 11,55 | 11,72 | 3,83% | 25.951,00 |
| 24.11.2025 | 11,35 | 11,40 | 11,25 | 11,29 | 0,34% | 6.305,00 |
| 21.11.2025 | 11,30 | 11,35 | 11,24 | 11,25 | -2,29% | 12.034,00 |
| 20.11.2025 | 11,80 | 11,88 | 11,52 | 11,52 | 2,20% | 22.497,00 |
| 19.11.2025 | 11,33 | 11,47 | 11,27 | 11,27 | 0,86% | 3.933,00 |
| 18.11.2025 | 11,10 | 11,20 | 11,05 | 11,17 | -0,46% | 18.367,00 |
| 17.11.2025 | 11,42 | 11,54 | 11,22 | 11,22 | -0,64% | 12.965,00 |
| 14.11.2025 | 11,25 | 11,30 | 11,10 | 11,30 | 0,80% | 15.435,00 |
| 13.11.2025 | 11,50 | 11,63 | 11,21 | 11,21 | 0,13% | 12.894,00 |
| 12.11.2025 | 11,21 | 11,34 | 11,19 | 11,19 | -0,64% | 1.958,00 |
| 11.11.2025 | 11,16 | 11,29 | 11,15 | 11,26 | 0,05% | 3.088,00 |
| 10.11.2025 | 11,15 | 11,26 | 11,10 | 11,26 | 1,15% | 10.608,00 |
| 07.11.2025 | 11,22 | 11,26 | 11,12 | 11,13 | -1,94% | 6.725,00 |
| 06.11.2025 | 11,44 | 11,51 | 11,35 | 11,35 | 0,39% | 5.786,00 |
| 05.11.2025 | 11,40 | 11,40 | 11,15 | 11,31 | -2,21% | 5.869,00 |
| 04.11.2025 | 11,52 | 11,59 | 11,44 | 11,56 | -2,73% | 7.452,00 |
| 03.11.2025 | 11,95 | 11,95 | 11,80 | 11,89 | -0,37% | 8.988,00 |
| 31.10.2025 | 11,96 | 12,05 | 11,90 | 11,93 | -0,67% | 14.492,00 |
| 30.10.2025 | 12,00 | 12,14 | 11,90 | 12,01 | 1,35% | 26.730,00 |
| 29.10.2025 | 11,75 | 11,92 | 11,75 | 11,85 | 1,77% | 7.236,00 |
| 28.10.2025 | 11,63 | 11,70 | 11,58 | 11,64 | -0,31% | 6.448,00 |
| 27.10.2025 | 11,55 | 11,70 | 11,54 | 11,68 | 1,71% | 12.526,00 |
| 24.10.2025 | 11,53 | 11,60 | 11,40 | 11,48 | -2,03% | 18.745,00 |
| 23.10.2025 | 11,65 | 11,89 | 11,59 | 11,72 | 1,07% | 26.132,00 |
| 22.10.2025 | 11,45 | 11,60 | 11,39 | 11,60 | 3,54% | 14.733,00 |
| 21.10.2025 | 11,37 | 11,65 | 11,19 | 11,20 | -0,34% | 120.056,00 |
| 20.10.2025 | 11,11 | 11,29 | 11,05 | 11,24 | 1,28% | 21.679,00 |
| 17.10.2025 | 11,04 | 11,10 | 10,83 | 11,10 | 1,52% | 40.660,00 |
| 16.10.2025 | 10,95 | 11,05 | 10,93 | 10,93 | 0,11% | 6.050,00 |
| 15.10.2025 | 11,00 | 11,10 | 10,92 | 10,92 | 0,11% | 17.350,00 |
| 14.10.2025 | 10,87 | 10,91 | 10,77 | 10,91 | 0,15% | 11.445,00 |
| 13.10.2025 | 10,66 | 10,90 | 10,66 | 10,89 | 2,66% | 9.338,00 |
| 10.10.2025 | 10,92 | 11,00 | 10,61 | 10,61 | -3,18% | 15.803,00 |
| 09.10.2025 | 10,93 | 10,99 | 10,89 | 10,96 | 1,43% | 8.290,00 |
| 08.10.2025 | 10,76 | 10,99 | 10,71 | 10,80 | 1,45% | 20.676,00 |
| 07.10.2025 | 10,93 | 10,93 | 10,65 | 10,65 | -2,58% | 11.225,00 |
| 06.10.2025 | 10,85 | 10,98 | 10,75 | 10,93 | 1,11% | 18.980,00 |
| 03.10.2025 | 10,90 | 10,90 | 10,70 | 10,81 | -0,42% | 2.854,00 |
| 02.10.2025 | 10,75 | 10,93 | 10,73 | 10,86 | 1,57% | 9.460,00 |
| 01.10.2025 | 10,68 | 10,77 | 10,62 | 10,69 | 1,75% | 5.626,00 |
| 30.09.2025 | 10,57 | 10,57 | 10,34 | 10,51 | 1,02% | 7.862,00 |
| 29.09.2025 | 10,35 | 10,50 | 10,35 | 10,40 | -1,42% | 13.046,00 |
| 26.09.2025 | 10,73 | 10,73 | 10,42 | 10,55 | -1,18% | 11.203,00 |
| 25.09.2025 | 10,62 | 10,73 | 10,52 | 10,68 | 0,64% | 16.330,00 |
| 24.09.2025 | 10,72 | 10,75 | 10,61 | 10,61 | -0,28% | 9.144,00 |
| 23.09.2025 | 10,68 | 10,97 | 10,60 | 10,64 | -0,47% | 13.066,00 |
| 22.09.2025 | 10,78 | 10,81 | 10,68 | 10,69 | 0,32% | 8.885,00 |
| 19.09.2025 | 10,42 | 10,65 | 10,42 | 10,65 | 0,72% | 12.871,00 |
| 18.09.2025 | 10,49 | 10,58 | 10,35 | 10,58 | 0,46% | 65.155,00 |
| 17.09.2025 | 10,54 | 10,72 | 10,43 | 10,53 | -2,17% | 7.921,00 |
| 16.09.2025 | 10,71 | 10,81 | 10,65 | 10,76 | 1,64% | 2.982,00 |
| 15.09.2025 | 10,56 | 10,72 | 10,56 | 10,59 | 1,30% | 7.766,00 |
| 12.09.2025 | 10,68 | 10,68 | 10,45 | 10,45 | -0,02% | 2.835,00 |
| 11.09.2025 | 10,44 | 10,53 | 10,32 | 10,46 | 0,54% | 7.468,00 |
| 10.09.2025 | 10,48 | 10,61 | 10,40 | 10,40 | -1,52% | 5.946,00 |
| 09.09.2025 | 10,60 | 10,67 | 10,50 | 10,56 | 1,50% | 12.852,00 |
| 08.09.2025 | 10,46 | 10,57 | 10,40 | 10,40 | -0,34% | 3.401,00 |
| 05.09.2025 | 10,50 | 10,55 | 10,40 | 10,44 | 0,37% | 7.601,00 |
| 04.09.2025 | 10,33 | 10,44 | 10,32 | 10,40 | 2,44% | 7.369,00 |
| 03.09.2025 | 10,24 | 10,34 | 10,15 | 10,15 | -1,40% | 6.241,00 |
| 02.09.2025 | 10,16 | 10,30 | 10,04 | 10,30 | 0,61% | 17.140,00 |
| 01.09.2025 | 10,30 | 10,37 | 10,23 | 10,24 | -5,95% | 11.880,00 |
| 29.08.2025 | 10,90 | 10,91 | 10,75 | 10,88 | 1,23% | 8.505,00 |
| 28.08.2025 | 10,86 | 10,92 | 10,75 | 10,75 | 0,88% | 4.024,00 |
| 27.08.2025 | 10,66 | 10,77 | 10,63 | 10,66 | -0,58% | 4.754,00 |
| 26.08.2025 | 10,80 | 10,80 | 10,54 | 10,72 | -2,28% | 13.200,00 |
| 25.08.2025 | 10,98 | 11,11 | 10,97 | 10,97 | 1,57% | 32.433,00 |
| 22.08.2025 | 10,87 | 10,97 | 10,77 | 10,80 | 0,50% | 15.223,00 |
| 21.08.2025 | 10,81 | 10,85 | 10,67 | 10,75 | 1,38% | 9.788,00 |
| 20.08.2025 | 10,57 | 10,77 | 10,57 | 10,60 | -1,91% | 6.853,00 |
| 19.08.2025 | 10,86 | 10,98 | 10,80 | 10,81 | -1,04% | 11.103,00 |
| 18.08.2025 | 10,94 | 10,95 | 10,82 | 10,92 | 0,46% | 13.999,00 |
| 15.08.2025 | 10,99 | 10,99 | 10,87 | 10,87 | 0,63% | 12.431,00 |
| 14.08.2025 | 11,00 | 11,00 | 10,80 | 10,80 | -2,74% | 4.394,00 |
| 13.08.2025 | 11,08 | 11,11 | 10,99 | 11,11 | 1,41% | 13.721,00 |
| 12.08.2025 | 10,87 | 11,00 | 10,80 | 10,95 | 1,80% | 14.705,00 |
| 11.08.2025 | 10,70 | 10,85 | 10,60 | 10,76 | 2,93% | 37.795,00 |
| 08.08.2025 | 10,45 | 10,56 | 10,37 | 10,45 | 2,07% | 24.282,00 |
| 07.08.2025 | 10,21 | 10,30 | 10,13 | 10,24 | 0,22% | 11.096,00 |
| 06.08.2025 | 10,35 | 10,36 | 10,17 | 10,22 | 1,21% | 9.298,00 |
| 05.08.2025 | 10,23 | 10,30 | 10,04 | 10,10 | -1,89% | 14.310,00 |
| 04.08.2025 | 10,05 | 10,35 | 10,05 | 10,29 | 4,03% | 36.236,00 |
| 01.08.2025 | 10,02 | 10,08 | 9,89 | 9,89 | 0,04% | 32.820,00 |
| 31.07.2025 | 10,05 | 10,09 | 9,89 | 9,89 | -0,33% | 9.828,00 |
| 30.07.2025 | 10,18 | 10,23 | 9,92 | 9,92 | -1,78% | 27.915,00 |
| 29.07.2025 | 10,14 | 10,24 | 9,80 | 10,10 | 0,52% | 24.549,00 |
| 28.07.2025 | 10,17 | 10,17 | 9,95 | 10,05 | -1,97% | 12.719,00 |