22,200€
0,91%
Echtzeit-Aktienkurs FORTESCUE METALS GROUP LTD.
Bid:
Ask:
Aktienkurse zur FORTESCUE METALS GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 22,20 | 22,40 | 22,10 | 22,20 | 0,91% | - |
| 27.08.2026 | 21,80 | 22,00 | 21,70 | 22,00 | 1,85% | - |
| 26.08.2026 | 22,00 | 22,00 | 21,40 | 21,60 | -1,82% | - |
| 25.08.2026 | 22,00 | 22,00 | 21,70 | 22,00 | -0,90% | - |
| 24.08.2026 | 22,00 | 22,30 | 22,00 | 22,20 | 0,91% | - |
| 21.08.2026 | 21,70 | 22,00 | 21,70 | 22,00 | 0,00% | - |
| 20.08.2026 | 22,00 | 22,00 | 21,80 | 22,00 | -0,90% | - |
| 19.08.2026 | 22,30 | 22,60 | 22,00 | 22,20 | -10,48% | - |
| 05.05.2026 | 24,70 | 24,80 | 24,50 | 24,80 | 2,48% | - |
| 04.05.2026 | 24,20 | 24,50 | 24,00 | 24,20 | -1,63% | - |
| 30.04.2026 | 23,90 | 24,60 | 23,90 | 24,60 | 0,82% | - |
| 29.04.2026 | 24,70 | 24,90 | 24,20 | 24,40 | -0,81% | - |
| 28.04.2026 | 24,40 | 24,70 | 24,30 | 24,60 | 1,65% | - |
| 27.04.2026 | 24,20 | 24,30 | 24,00 | 24,20 | 0,00% | - |
| 24.04.2026 | 24,00 | 24,50 | 24,00 | 24,20 | -5,47% | - |
| 23.04.2026 | 25,40 | 25,90 | 25,30 | 25,60 | -0,78% | - |
| 22.04.2026 | 25,60 | 25,90 | 25,60 | 25,80 | 1,57% | - |
| 21.04.2026 | 25,70 | 25,90 | 25,30 | 25,40 | -1,55% | - |
| 20.04.2026 | 25,60 | 25,90 | 25,60 | 25,80 | -1,53% | - |
| 17.04.2026 | 25,60 | 26,30 | 25,60 | 26,20 | 2,34% | 2.800,00 |
| 16.04.2026 | 25,40 | 25,70 | 25,30 | 25,60 | 0,79% | - |
| 15.04.2026 | 25,10 | 25,40 | 25,10 | 25,40 | 1,60% | - |
| 14.04.2026 | 24,60 | 25,10 | 24,60 | 25,00 | 0,00% | - |
| 13.04.2026 | 24,50 | 25,00 | 24,30 | 25,00 | 1,63% | - |
| 10.04.2026 | 24,70 | 24,70 | 24,40 | 24,60 | -1,60% | 440,00 |
| 09.04.2026 | 24,90 | 25,00 | 24,60 | 25,00 | -1,57% | - |
| 08.04.2026 | 25,70 | 25,70 | 25,20 | 25,40 | 1,60% | - |
| 07.04.2026 | 24,70 | 25,00 | 24,50 | 25,00 | 1,63% | - |
| 02.04.2026 | 24,00 | 24,80 | 23,90 | 24,60 | -2,38% | - |
| 01.04.2026 | 25,50 | 25,50 | 25,00 | 25,20 | 2,44% | - |
| 31.03.2026 | 24,50 | 24,80 | 24,20 | 24,60 | 0,00% | 30,00 |
| 30.03.2026 | 24,50 | 24,90 | 24,40 | 24,60 | 2,50% | - |
| 27.03.2026 | 24,30 | 24,30 | 23,70 | 24,00 | 1,69% | - |
| 26.03.2026 | 23,60 | 23,90 | 23,40 | 23,60 | -2,48% | - |
| 25.03.2026 | 23,80 | 24,30 | 23,80 | 24,20 | 1,68% | 567,00 |
| 24.03.2026 | 23,90 | 24,00 | 23,50 | 23,80 | 0,85% | - |
| 23.03.2026 | 22,90 | 24,00 | 22,80 | 23,60 | 4,42% | - |
| 20.03.2026 | 23,30 | 23,50 | 22,40 | 22,60 | -2,59% | 3.450,00 |
| 19.03.2026 | 23,20 | 23,40 | 22,80 | 23,20 | -2,52% | - |
| 18.03.2026 | 24,20 | 24,50 | 23,60 | 23,80 | -3,25% | - |
| 17.03.2026 | 24,70 | 24,90 | 24,50 | 24,60 | 0,00% | 399,00 |
| 16.03.2026 | 24,00 | 24,80 | 24,00 | 24,60 | -0,81% | - |
| 13.03.2026 | 24,80 | 25,50 | 24,60 | 24,80 | 2,48% | - |
| 12.03.2026 | 24,20 | 24,70 | 24,00 | 24,20 | -0,82% | - |
| 11.03.2026 | 24,70 | 25,10 | 24,30 | 24,40 | 2,52% | - |
| 10.03.2026 | 23,70 | 23,90 | 23,50 | 23,80 | 0,00% | 4.284,00 |
| 09.03.2026 | 23,20 | 23,80 | 23,00 | 23,80 | 0,00% | 1.989,00 |
| 06.03.2026 | 23,20 | 23,80 | 23,20 | 23,80 | -0,83% | 2.600,00 |
| 05.03.2026 | 23,70 | 24,30 | 23,50 | 24,00 | -0,83% | - |
| 04.03.2026 | 23,40 | 24,40 | 23,20 | 24,20 | 0,00% | - |
| 03.03.2026 | 24,00 | 24,40 | 23,50 | 24,20 | -5,47% | 326,00 |
| 02.03.2026 | 24,80 | 25,70 | 24,60 | 25,60 | 0,79% | 460,00 |
| 27.02.2026 | 25,20 | 25,50 | 25,20 | 25,40 | 0,79% | - |
| 26.02.2026 | 25,00 | 25,60 | 24,90 | 25,20 | -2,33% | - |
| 25.02.2026 | 25,50 | 26,00 | 25,50 | 25,80 | 4,88% | - |
| 24.02.2026 | 24,30 | 24,60 | 24,00 | 24,60 | 2,50% | 210,00 |
| 23.02.2026 | 23,80 | 24,20 | 23,80 | 24,00 | -0,83% | - |
| 20.02.2026 | 23,80 | 24,30 | 23,80 | 24,20 | -0,82% | 648,00 |
| 19.02.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 0,41% | 902,00 |
| 18.02.2026 | 24,00 | 24,50 | 24,00 | 24,30 | 0,83% | - |
| 17.02.2026 | 23,80 | 24,10 | 23,50 | 24,10 | -0,82% | 2.800,00 |
| 16.02.2026 | 24,00 | 24,30 | 24,00 | 24,30 | -5,08% | - |
| 13.02.2026 | 25,20 | 25,60 | 25,10 | 25,60 | 0,00% | - |
| 12.02.2026 | 26,40 | 26,40 | 25,40 | 25,60 | -3,76% | 592,00 |
| 11.02.2026 | 26,50 | 26,70 | 26,00 | 26,60 | 3,10% | 160,00 |
| 10.02.2026 | 25,40 | 25,80 | 25,40 | 25,80 | -1,53% | - |
| 09.02.2026 | 25,90 | 26,20 | 25,70 | 26,20 | 2,34% | - |
| 06.02.2026 | 24,80 | 25,60 | 24,80 | 25,60 | 2,40% | - |
| 05.02.2026 | 25,80 | 25,80 | 24,90 | 25,00 | -2,34% | 56,00 |
| 04.02.2026 | 25,60 | 25,90 | 25,20 | 25,60 | 0,79% | - |
| 03.02.2026 | 25,30 | 25,50 | 24,90 | 25,40 | 0,00% | - |
| 02.02.2026 | 24,60 | 25,40 | 24,60 | 25,40 | 4,10% | 231,00 |
| 30.01.2026 | 24,50 | 24,70 | 24,20 | 24,40 | -4,69% | - |
| 29.01.2026 | 25,40 | 25,80 | 25,00 | 25,60 | 0,00% | 280,00 |
| 28.01.2026 | 25,50 | 25,60 | 25,20 | 25,60 | 0,00% | - |
| 27.01.2026 | 25,20 | 25,80 | 25,20 | 25,60 | 0,79% | - |
| 26.01.2026 | 24,80 | 25,60 | 24,80 | 25,40 | 0,79% | - |
| 23.01.2026 | 24,80 | 25,30 | 24,80 | 25,20 | 0,80% | - |
| 22.01.2026 | 25,00 | 25,40 | 24,80 | 25,00 | -5,30% | 1.530,00 |
| 21.01.2026 | 26,10 | 26,40 | 26,00 | 26,40 | 3,12% | 440,00 |
| 20.01.2026 | 25,70 | 25,70 | 25,30 | 25,60 | -1,16% | - |
| 19.01.2026 | 25,90 | 25,90 | 25,70 | 25,90 | -1,15% | - |
| 16.01.2026 | 26,20 | 26,50 | 25,90 | 26,20 | 0,00% | - |
| 15.01.2026 | 25,80 | 26,50 | 25,80 | 26,20 | 0,00% | - |
| 14.01.2026 | 25,60 | 26,20 | 25,60 | 26,20 | 0,77% | 112,00 |
| 13.01.2026 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | - |
| 12.01.2026 | 25,70 | 26,00 | 25,60 | 26,00 | -0,76% | - |
| 09.01.2026 | 26,10 | 26,30 | 25,90 | 26,20 | 0,00% | - |
| 08.01.2026 | 25,60 | 26,30 | 25,60 | 26,20 | 0,00% | - |
| 07.01.2026 | 26,00 | 26,50 | 26,00 | 26,20 | -0,76% | - |
| 06.01.2026 | 25,80 | 26,80 | 25,80 | 26,40 | 1,54% | - |
| 05.01.2026 | 25,20 | 26,00 | 25,20 | 26,00 | 2,36% | - |
| 02.01.2026 | 25,10 | 25,40 | 24,90 | 25,40 | 1,20% | - |
| 30.12.2025 | 25,10 | 25,10 | 24,90 | 25,10 | 0,40% | 8.400,00 |
| 29.12.2025 | 25,10 | 25,50 | 24,80 | 25,00 | -0,79% | - |
| 23.12.2025 | 25,10 | 25,30 | 25,00 | 25,20 | -0,79% | 372,00 |
| 22.12.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 1,60% | - |
| 19.12.2025 | 24,70 | 25,00 | 24,70 | 25,00 | -2,34% | - |
| 18.12.2025 | 25,00 | 25,80 | 25,00 | 25,60 | 1,59% | - |
| 17.12.2025 | 25,00 | 25,50 | 25,00 | 25,20 | 0,80% | - |