12,784€
-1,43%
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 | 12,96 | 13,00 | 12,71 | 12,76 | -0,77% | 9.981,00 |
| 11.12.2025 | 12,94 | 12,94 | 12,80 | 12,86 | -0,70% | 2.312,00 |
| 10.12.2025 | 12,85 | 12,95 | 12,77 | 12,95 | 2,46% | 19.016,00 |
| 09.12.2025 | 12,60 | 12,67 | 12,60 | 12,64 | 1,36% | 8.433,00 |
| 08.12.2025 | 12,50 | 12,50 | 12,45 | 12,47 | -0,23% | 4.173,00 |
| 05.12.2025 | 12,40 | 12,50 | 12,38 | 12,50 | 2,02% | 20.017,00 |
| 04.12.2025 | 12,30 | 12,31 | 12,20 | 12,25 | -0,55% | 2.729,00 |
| 03.12.2025 | 12,33 | 12,39 | 12,26 | 12,32 | 0,29% | 622,00 |
| 02.12.2025 | 12,25 | 12,33 | 12,19 | 12,28 | 2,15% | 15.795,00 |
| 01.12.2025 | 12,05 | 12,11 | 11,96 | 12,02 | 0,60% | 10.691,00 |
| 28.11.2025 | 12,05 | 12,12 | 11,90 | 11,95 | 1,90% | 8.821,00 |
| 27.11.2025 | 11,93 | 11,96 | 11,73 | 11,73 | -2,37% | 5.680,00 |
| 26.11.2025 | 11,93 | 12,02 | 11,89 | 12,01 | 2,12% | 19.911,00 |
| 25.11.2025 | 11,75 | 11,76 | 11,61 | 11,76 | 3,77% | 25.850,00 |
| 24.11.2025 | 11,31 | 11,40 | 11,25 | 11,33 | -2,23% | 6.016,00 |
| 20.11.2025 | 11,80 | 11,88 | 11,57 | 11,59 | 2,16% | 20.734,00 |
| 19.11.2025 | 11,39 | 11,47 | 11,27 | 11,35 | 1,23% | 3.933,00 |
| 18.11.2025 | 11,15 | 11,24 | 11,05 | 11,21 | -0,43% | 18.367,00 |
| 17.11.2025 | 11,46 | 11,54 | 11,23 | 11,26 | -0,10% | 11.930,00 |
| 14.11.2025 | 11,28 | 11,28 | 11,27 | 11,27 | 0,11% | - |
| 13.11.2025 | 11,55 | 11,61 | 11,25 | 11,26 | 0,18% | 8.717,00 |
| 12.11.2025 | 11,26 | 11,34 | 11,20 | 11,24 | 0,27% | 1.441,00 |
| 11.11.2025 | 11,23 | 11,29 | 11,15 | 11,21 | -0,36% | 2.838,00 |
| 10.11.2025 | 11,17 | 11,30 | 11,10 | 11,25 | 0,50% | 10.520,00 |
| 07.11.2025 | 11,28 | 11,30 | 11,10 | 11,19 | -0,46% | 5.673,00 |
| 05.11.2025 | 11,18 | 11,29 | 11,15 | 11,24 | -2,23% | 5.319,00 |
| 04.11.2025 | 11,54 | 11,58 | 11,44 | 11,50 | -2,94% | 7.182,00 |
| 03.11.2025 | 11,92 | 11,95 | 11,80 | 11,85 | -1,91% | 8.761,00 |
| 30.10.2025 | 12,05 | 12,14 | 11,95 | 12,08 | 1,94% | 26.730,00 |
| 29.10.2025 | 11,80 | 11,92 | 11,76 | 11,85 | 1,15% | 7.236,00 |
| 28.10.2025 | 11,58 | 11,72 | 11,58 | 11,71 | 0,21% | 6.283,00 |
| 27.10.2025 | 11,60 | 11,70 | 11,54 | 11,69 | 1,46% | 12.026,00 |
| 24.10.2025 | 11,53 | 11,60 | 11,46 | 11,52 | -2,12% | 18.745,00 |
| 23.10.2025 | 11,60 | 11,89 | 11,60 | 11,77 | 1,99% | 25.169,00 |
| 22.10.2025 | 11,42 | 11,55 | 11,39 | 11,54 | 2,83% | 13.703,00 |
| 21.10.2025 | 11,36 | 11,39 | 11,19 | 11,22 | -0,65% | 14.213,00 |
| 20.10.2025 | 11,15 | 11,30 | 11,05 | 11,30 | 2,40% | 21.679,00 |
| 17.10.2025 | 11,02 | 11,09 | 10,83 | 11,03 | 0,80% | 38.047,00 |
| 16.10.2025 | 10,95 | 11,05 | 10,92 | 10,94 | 0,06% | 5.790,00 |
| 15.10.2025 | 11,05 | 11,10 | 10,92 | 10,94 | 0,75% | 17.350,00 |
| 14.10.2025 | 10,81 | 10,91 | 10,77 | 10,85 | 0,22% | 11.445,00 |
| 13.10.2025 | 10,72 | 10,90 | 10,70 | 10,83 | 1,35% | 9.323,00 |
| 10.10.2025 | 10,87 | 11,04 | 10,65 | 10,69 | -2,49% | 15.023,00 |
| 09.10.2025 | 10,96 | 10,99 | 10,89 | 10,96 | 0,02% | 7.870,00 |
| 08.10.2025 | 10,81 | 10,99 | 10,71 | 10,96 | 2,97% | 19.176,00 |
| 07.10.2025 | 10,78 | 10,85 | 10,64 | 10,64 | -2,09% | 11.225,00 |
| 06.10.2025 | 10,88 | 10,98 | 10,77 | 10,87 | 0,18% | 18.080,00 |
| 03.10.2025 | 10,84 | 10,90 | 10,84 | 10,85 | 0,49% | 522,00 |
| 02.10.2025 | 10,82 | 10,93 | 10,73 | 10,80 | 1,12% | 8.708,00 |
| 01.10.2025 | 10,62 | 10,72 | 10,60 | 10,68 | 1,31% | 2.519,00 |
| 30.09.2025 | 10,45 | 10,55 | 10,34 | 10,54 | 0,78% | 5.921,00 |
| 29.09.2025 | 10,42 | 10,50 | 10,37 | 10,46 | -1,98% | 13.046,00 |
| 26.09.2025 | 10,68 | 10,73 | 10,61 | 10,67 | 0,64% | 1.050,00 |
| 25.09.2025 | 10,69 | 10,73 | 10,54 | 10,60 | -0,28% | 15.830,00 |
| 24.09.2025 | 10,77 | 10,78 | 10,61 | 10,63 | -0,60% | 9.144,00 |
| 23.09.2025 | 10,62 | 10,97 | 10,58 | 10,69 | -0,42% | 12.991,00 |
| 22.09.2025 | 10,83 | 10,83 | 10,68 | 10,74 | 2,27% | 8.885,00 |
| 19.09.2025 | 10,48 | 10,50 | 10,42 | 10,50 | 0,70% | 455,00 |
| 18.09.2025 | 10,45 | 10,49 | 10,35 | 10,43 | -0,35% | 4.989,00 |
| 17.09.2025 | 10,58 | 10,63 | 10,42 | 10,46 | -1,34% | 7.671,00 |
| 16.09.2025 | 10,76 | 10,81 | 10,60 | 10,61 | -0,42% | 2.982,00 |
| 15.09.2025 | 10,66 | 10,72 | 10,58 | 10,65 | 0,29% | 7.465,00 |
| 12.09.2025 | 10,63 | 10,68 | 10,54 | 10,62 | 0,79% | 1.585,00 |
| 10.09.2025 | 10,52 | 10,61 | 10,47 | 10,54 | -0,22% | 3.341,00 |
| 09.09.2025 | 10,67 | 10,68 | 10,50 | 10,56 | 1,02% | 9.852,00 |
| 08.09.2025 | 10,51 | 10,57 | 10,41 | 10,45 | -0,40% | 2.637,00 |
| 05.09.2025 | 10,49 | 10,55 | 10,40 | 10,49 | 0,65% | 7.601,00 |
| 04.09.2025 | 10,47 | 10,47 | 10,32 | 10,43 | 2,25% | 7.369,00 |
| 03.09.2025 | 10,27 | 10,34 | 10,15 | 10,20 | -0,52% | 6.241,00 |
| 02.09.2025 | 10,18 | 10,30 | 10,04 | 10,25 | -0,12% | 17.140,00 |
| 01.09.2025 | 10,31 | 10,37 | 10,23 | 10,26 | -5,55% | 11.880,00 |
| 29.08.2025 | 10,79 | 10,89 | 10,75 | 10,87 | 0,52% | 8.505,00 |
| 28.08.2025 | 10,79 | 10,92 | 10,75 | 10,81 | 0,88% | 4.024,00 |
| 27.08.2025 | 10,68 | 10,77 | 10,63 | 10,72 | 0,48% | 4.754,00 |
| 26.08.2025 | 10,60 | 10,72 | 10,54 | 10,66 | -2,92% | 13.200,00 |
| 25.08.2025 | 11,07 | 11,11 | 10,97 | 10,99 | 1,70% | 32.433,00 |
| 22.08.2025 | 10,82 | 10,97 | 10,77 | 10,80 | 0,03% | 15.223,00 |
| 21.08.2025 | 10,79 | 10,86 | 10,67 | 10,80 | 1,62% | 9.788,00 |
| 20.08.2025 | 10,71 | 10,77 | 10,58 | 10,63 | -1,41% | 6.853,00 |
| 19.08.2025 | 10,84 | 10,98 | 10,77 | 10,78 | -0,88% | 11.103,00 |
| 18.08.2025 | 10,90 | 10,95 | 10,82 | 10,87 | -0,28% | 13.999,00 |
| 15.08.2025 | 10,95 | 10,99 | 10,87 | 10,91 | 0,61% | 12.431,00 |
| 14.08.2025 | 10,94 | 10,94 | 10,80 | 10,84 | -1,99% | 4.394,00 |
| 13.08.2025 | 11,05 | 11,11 | 10,99 | 11,06 | 0,79% | 13.721,00 |
| 12.08.2025 | 10,92 | 11,00 | 10,80 | 10,97 | 1,80% | 14.705,00 |
| 11.08.2025 | 10,83 | 10,85 | 10,60 | 10,78 | 2,74% | 37.305,00 |
| 08.08.2025 | 10,52 | 10,53 | 10,37 | 10,49 | 2,23% | 24.282,00 |
| 07.08.2025 | 10,25 | 10,30 | 10,13 | 10,26 | 0,35% | 9.131,00 |
| 06.08.2025 | 10,39 | 10,40 | 10,17 | 10,23 | 0,83% | 9.298,00 |
| 05.08.2025 | 10,28 | 10,30 | 10,04 | 10,14 | -0,99% | 14.310,00 |
| 04.08.2025 | 10,17 | 10,35 | 10,14 | 10,24 | 3,80% | 36.236,00 |
| 01.08.2025 | 10,06 | 10,08 | 9,87 | 9,87 | -0,72% | 32.820,00 |
| 31.07.2025 | 10,03 | 10,09 | 9,89 | 9,94 | -0,21% | 9.091,00 |
| 30.07.2025 | 10,23 | 10,23 | 9,94 | 9,96 | -1,30% | 27.338,00 |
| 29.07.2025 | 10,17 | 10,24 | 9,80 | 10,09 | 0,88% | 24.549,00 |
| 28.07.2025 | 10,12 | 10,17 | 9,95 | 10,00 | -3,07% | 12.719,00 |
| 25.07.2025 | 10,24 | 10,64 | 10,16 | 10,32 | -2,15% | 25.485,00 |
| 24.07.2025 | 10,62 | 10,68 | 10,50 | 10,55 | 3,95% | 25.972,00 |
| 23.07.2025 | 10,11 | 10,30 | 10,07 | 10,15 | 2,80% | 28.776,00 |
| 22.07.2025 | 9,88 | 9,93 | 9,78 | 9,87 | 2,97% | 13.090,00 |