10,973€
0,69%
Echtzeit-Aktienkurs Fortescue Metals Group Ltd.
Bid:
Ask:
Aktienkurse zur Fortescue Metals Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 11,00 | 11,16 | 10,99 | 10,99 | 0,86% | 7.318,00 |
| 18.08.2026 | 10,83 | 10,90 | 10,80 | 10,90 | 0,65% | 11.756,00 |
| 17.08.2026 | 10,90 | 10,90 | 10,80 | 10,83 | -0,50% | 10.417,00 |
| 14.08.2026 | 10,88 | 10,96 | 10,80 | 10,88 | -1,32% | 7.625,00 |
| 13.08.2026 | 10,97 | 11,05 | 10,90 | 11,03 | -0,20% | 5.312,00 |
| 12.08.2026 | 10,92 | 11,16 | 10,92 | 11,05 | 0,95% | 6.995,00 |
| 11.08.2026 | 11,07 | 11,07 | 10,92 | 10,95 | -0,49% | 6.324,00 |
| 10.08.2026 | 11,05 | 11,10 | 10,96 | 11,00 | -0,90% | 7.627,00 |
| 07.08.2026 | 10,98 | 11,18 | 10,98 | 11,10 | -1,53% | 8.098,00 |
| 06.08.2026 | 11,32 | 11,32 | 11,02 | 11,27 | 1,70% | 13.550,00 |
| 05.08.2026 | 11,02 | 11,17 | 10,95 | 11,08 | 0,78% | 10.068,00 |
| 04.08.2026 | 10,91 | 11,00 | 10,83 | 11,00 | -0,02% | 8.933,00 |
| 03.08.2026 | 10,85 | 11,01 | 10,70 | 11,00 | -2,45% | 23.062,00 |
| 31.07.2026 | 11,31 | 11,42 | 11,22 | 11,28 | -1,52% | 11.221,00 |
| 30.07.2026 | 11,43 | 11,58 | 11,41 | 11,45 | -0,87% | 3.456,00 |
| 29.07.2026 | 11,70 | 11,70 | 11,55 | 11,55 | 0,38% | 3.335,00 |
| 28.07.2026 | 11,48 | 11,51 | 11,30 | 11,51 | 0,23% | 5.773,00 |
| 27.07.2026 | 11,50 | 11,63 | 11,48 | 11,48 | 0,26% | 1.437,00 |
| 24.07.2026 | 11,43 | 11,50 | 11,24 | 11,45 | -0,42% | 6.440,00 |
| 23.07.2026 | 11,51 | 11,61 | 11,46 | 11,50 | 1,16% | 2.006,00 |
| 22.07.2026 | 11,45 | 11,50 | 11,36 | 11,37 | -1,15% | 5.313,00 |
| 21.07.2026 | 11,42 | 11,50 | 11,42 | 11,50 | 2,06% | 3.945,00 |
| 20.07.2026 | 11,41 | 11,50 | 11,25 | 11,27 | -2,51% | 6.993,00 |
| 17.07.2026 | 11,55 | 11,56 | 11,43 | 11,56 | 1,01% | 1.096,00 |
| 16.07.2026 | 11,50 | 11,50 | 11,44 | 11,44 | -2,21% | 1.674,00 |
| 15.07.2026 | 11,70 | 11,70 | 11,62 | 11,70 | 0,79% | 1.516,00 |
| 14.07.2026 | 11,49 | 11,70 | 11,49 | 11,61 | 2,20% | 6.541,00 |
| 13.07.2026 | 11,39 | 11,49 | 11,25 | 11,36 | 0,09% | 7.386,00 |
| 10.07.2026 | 11,20 | 11,35 | 11,16 | 11,35 | 2,90% | 3.003,00 |
| 09.07.2026 | 11,00 | 11,10 | 11,00 | 11,03 | -1,22% | 851,00 |
| 08.07.2026 | 11,27 | 11,27 | 11,00 | 11,16 | 0,16% | 8.466,00 |
| 07.07.2026 | 11,21 | 11,30 | 11,14 | 11,14 | -0,59% | 11.349,00 |
| 06.07.2026 | 11,31 | 11,33 | 11,11 | 11,21 | -1,29% | 6.401,00 |
| 03.07.2026 | 11,26 | 11,36 | 11,13 | 11,36 | -0,37% | 5.383,00 |
| 02.07.2026 | 11,50 | 11,66 | 11,36 | 11,40 | 0,87% | 8.589,00 |
| 01.07.2026 | 11,54 | 11,67 | 11,30 | 11,30 | -2,06% | 13.919,00 |
| 30.06.2026 | 11,47 | 11,60 | 11,47 | 11,54 | -1,92% | 3.665,00 |
| 29.06.2026 | 11,67 | 11,82 | 11,56 | 11,76 | 2,21% | 11.984,00 |
| 26.06.2026 | 11,48 | 11,60 | 11,39 | 11,51 | 0,88% | 12.501,00 |
| 25.06.2026 | 11,55 | 11,56 | 11,38 | 11,41 | -0,80% | 6.211,00 |
| 24.06.2026 | 11,61 | 11,72 | 11,50 | 11,50 | -1,99% | 12.649,00 |
| 23.06.2026 | 11,79 | 11,80 | 11,56 | 11,74 | -1,43% | 3.522,00 |
| 22.06.2026 | 12,05 | 12,05 | 11,70 | 11,91 | -0,38% | 14.655,00 |
| 19.06.2026 | 12,01 | 12,06 | 11,94 | 11,95 | -0,53% | 1.857,00 |
| 18.06.2026 | 12,19 | 12,38 | 12,02 | 12,02 | -1,99% | 11.484,00 |
| 17.06.2026 | 12,43 | 12,43 | 12,26 | 12,26 | -2,05% | 5.726,00 |
| 16.06.2026 | 12,59 | 12,59 | 12,50 | 12,52 | -1,09% | 1.282,00 |
| 15.06.2026 | 12,72 | 12,86 | 12,65 | 12,65 | 3,30% | 11.790,00 |
| 12.06.2026 | 12,34 | 12,38 | 12,22 | 12,25 | 1,56% | 2.762,00 |
| 11.06.2026 | 11,87 | 12,06 | 11,76 | 12,06 | 2,22% | 7.937,00 |
| 10.06.2026 | 11,90 | 11,99 | 11,80 | 11,80 | -2,43% | 5.219,00 |
| 09.06.2026 | 12,18 | 12,30 | 12,00 | 12,09 | -1,58% | 18.078,00 |
| 08.06.2026 | 12,30 | 12,41 | 12,15 | 12,29 | 0,23% | 12.490,00 |
| 05.06.2026 | 12,50 | 12,65 | 12,26 | 12,26 | -5,40% | 13.705,00 |
| 04.06.2026 | 12,74 | 12,96 | 12,60 | 12,96 | -1,95% | 8.989,00 |
| 03.06.2026 | 13,63 | 13,63 | 13,20 | 13,22 | -4,20% | 8.040,00 |
| 02.06.2026 | 13,68 | 13,83 | 13,59 | 13,80 | -0,58% | 4.201,00 |
| 01.06.2026 | 13,67 | 13,88 | 13,67 | 13,88 | 1,57% | 5.283,00 |
| 29.05.2026 | 13,71 | 13,79 | 13,58 | 13,66 | 1,08% | 15.602,00 |
| 28.05.2026 | 13,35 | 13,52 | 13,20 | 13,52 | 1,12% | 18.765,00 |
| 27.05.2026 | 13,49 | 13,60 | 13,35 | 13,37 | 0,00% | 5.674,00 |
| 26.05.2026 | 13,39 | 13,49 | 13,37 | 13,37 | -0,22% | 9.543,00 |
| 25.05.2026 | 13,32 | 13,40 | 13,29 | 13,40 | 1,81% | 12.898,00 |
| 22.05.2026 | 13,24 | 13,26 | 13,16 | 13,16 | -1,78% | 6.900,00 |
| 21.05.2026 | 13,34 | 13,40 | 13,31 | 13,40 | 0,00% | 6.339,00 |
| 20.05.2026 | 13,08 | 13,40 | 13,08 | 13,40 | 1,32% | 10.469,00 |
| 19.05.2026 | 13,34 | 13,39 | 13,20 | 13,22 | -1,74% | 16.234,00 |
| 18.05.2026 | 13,31 | 13,54 | 13,30 | 13,46 | -2,28% | 15.941,00 |
| 15.05.2026 | 13,88 | 13,99 | 13,70 | 13,77 | -3,00% | 8.394,00 |
| 14.05.2026 | 14,07 | 14,20 | 13,95 | 14,20 | 2,79% | 41.234,00 |
| 13.05.2026 | 13,72 | 13,89 | 13,40 | 13,81 | 5,13% | 27.793,00 |
| 12.05.2026 | 13,32 | 13,38 | 13,14 | 13,14 | -0,27% | 2.126,00 |
| 11.05.2026 | 13,12 | 13,33 | 13,00 | 13,17 | 2,16% | 20.805,00 |
| 08.05.2026 | 13,10 | 13,11 | 12,90 | 12,90 | -1,56% | 11.899,00 |
| 07.05.2026 | 13,03 | 13,12 | 12,92 | 13,10 | 2,44% | 28.755,00 |
| 06.05.2026 | 12,70 | 12,80 | 12,67 | 12,79 | 3,82% | 8.437,00 |
| 05.05.2026 | 12,15 | 12,32 | 12,15 | 12,32 | 1,82% | 2.080,00 |
| 04.05.2026 | 12,14 | 12,29 | 12,06 | 12,10 | -1,31% | 6.543,00 |
| 30.04.2026 | 12,02 | 12,26 | 12,00 | 12,26 | 0,15% | 7.022,00 |
| 29.04.2026 | 12,35 | 12,36 | 12,24 | 12,24 | 0,33% | 4.477,00 |
| 28.04.2026 | 12,32 | 12,32 | 12,15 | 12,20 | 0,13% | 6.327,00 |
| 27.04.2026 | 12,22 | 12,24 | 12,07 | 12,18 | 2,04% | 2.995,00 |
| 24.04.2026 | 12,09 | 12,16 | 11,94 | 11,94 | -5,90% | 10.166,00 |
| 23.04.2026 | 12,82 | 12,84 | 12,60 | 12,69 | -1,17% | 5.065,00 |
| 22.04.2026 | 12,98 | 12,98 | 12,71 | 12,84 | 2,05% | 6.063,00 |
| 21.04.2026 | 12,77 | 12,85 | 12,58 | 12,58 | -2,21% | 5.283,00 |
| 20.04.2026 | 12,81 | 12,86 | 12,66 | 12,86 | -0,16% | 14.236,00 |
| 17.04.2026 | 12,82 | 12,91 | 12,71 | 12,88 | 1,38% | 10.913,00 |
| 16.04.2026 | 12,68 | 12,82 | 12,65 | 12,71 | 1,10% | 2.397,00 |
| 15.04.2026 | 12,52 | 12,62 | 12,48 | 12,57 | 1,52% | 9.613,00 |
| 14.04.2026 | 12,34 | 12,50 | 12,34 | 12,38 | -0,93% | 6.737,00 |
| 13.04.2026 | 12,25 | 12,50 | 12,16 | 12,50 | 1,97% | 9.222,00 |
| 10.04.2026 | 12,28 | 12,28 | 12,13 | 12,26 | -1,13% | 9.377,00 |
| 09.04.2026 | 12,40 | 12,48 | 12,32 | 12,40 | -1,48% | 3.926,00 |
| 08.04.2026 | 12,74 | 12,75 | 12,56 | 12,58 | 3,47% | 20.170,00 |
| 07.04.2026 | 12,23 | 12,38 | 12,14 | 12,16 | -1,12% | 22.716,00 |
| 02.04.2026 | 12,12 | 12,30 | 12,00 | 12,30 | -2,75% | 8.469,00 |
| 01.04.2026 | 12,50 | 12,66 | 12,50 | 12,65 | 3,72% | 4.570,00 |
| 31.03.2026 | 12,09 | 12,26 | 12,09 | 12,19 | -1,26% | 2.458,00 |
| 30.03.2026 | 12,10 | 12,35 | 12,10 | 12,35 | 4,45% | 6.821,00 |