8,884€
2,22%
Echtzeit-Aktienkurs Fortescue Metals Group Ltd.
Bid:
Ask:
Aktienkurse zur Fortescue Metals Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,84 | 8,92 | 8,78 | 8,89 | 2,23% | 6.550,00 |
| 05.06.2025 | 8,76 | 8,82 | 8,67 | 8,69 | -0,42% | 6.760,00 |
| 04.06.2025 | 8,63 | 8,76 | 8,60 | 8,73 | 2,07% | 8.586,00 |
| 03.06.2025 | 8,52 | 8,55 | 8,50 | 8,55 | -0,21% | 13.971,00 |
| 02.06.2025 | 8,49 | 8,64 | 8,46 | 8,57 | -2,42% | 41.628,00 |
| 30.05.2025 | 8,75 | 8,88 | 8,71 | 8,78 | -0,66% | 10.167,00 |
| 29.05.2025 | 8,95 | 9,00 | 8,82 | 8,84 | 0,04% | 3.550,00 |
| 28.05.2025 | 8,85 | 8,90 | 8,80 | 8,84 | -0,67% | 3.731,00 |
| 27.05.2025 | 8,87 | 9,50 | 8,81 | 8,90 | -2,46% | 41.203,00 |
| 26.05.2025 | 8,78 | 9,13 | 8,78 | 9,12 | 4,48% | 21.623,00 |
| 23.05.2025 | 8,84 | 8,99 | 8,65 | 8,73 | -2,20% | 22.875,00 |
| 22.05.2025 | 9,05 | 9,11 | 8,91 | 8,93 | -2,67% | 21.458,00 |
| 21.05.2025 | 9,17 | 9,29 | 9,12 | 9,17 | -0,74% | 15.889,00 |
| 20.05.2025 | 9,21 | 9,39 | 9,20 | 9,24 | -1,88% | 24.926,00 |
| 19.05.2025 | 9,27 | 9,45 | 9,23 | 9,42 | -4,48% | 8.726,00 |
| 16.05.2025 | 9,75 | 9,86 | 9,70 | 9,86 | 2,02% | 4.553,00 |
| 15.05.2025 | 9,65 | 9,71 | 9,46 | 9,66 | -1,06% | 15.159,00 |
| 14.05.2025 | 9,82 | 9,87 | 9,70 | 9,77 | 1,35% | 13.509,00 |
| 13.05.2025 | 9,54 | 9,70 | 9,48 | 9,63 | 2,00% | 5.442,00 |
| 12.05.2025 | 9,26 | 9,47 | 9,26 | 9,45 | 2,82% | 16.907,00 |
| 09.05.2025 | 9,07 | 9,20 | 9,05 | 9,19 | 1,17% | 7.847,00 |
| 08.05.2025 | 9,10 | 9,15 | 9,03 | 9,08 | -0,83% | 9.771,00 |
| 07.05.2025 | 9,19 | 9,24 | 9,14 | 9,16 | -0,30% | 4.758,00 |
| 06.05.2025 | 9,10 | 9,21 | 9,07 | 9,19 | 0,28% | 5.749,00 |
| 05.05.2025 | 9,12 | 9,16 | 9,08 | 9,16 | -1,36% | 7.117,00 |
| 02.05.2025 | 9,27 | 9,32 | 9,20 | 9,29 | 2,22% | 4.455,00 |
| 30.04.2025 | 9,07 | 9,21 | 9,00 | 9,08 | -1,56% | 22.979,00 |
| 29.04.2025 | 9,22 | 9,34 | 9,17 | 9,23 | 3,44% | 21.656,00 |
| 28.04.2025 | 8,73 | 9,00 | 8,70 | 8,92 | 1,73% | 12.446,00 |
| 25.04.2025 | 8,70 | 8,80 | 8,68 | 8,77 | 0,89% | 12.810,00 |
| 24.04.2025 | 8,69 | 8,75 | 8,65 | 8,69 | -0,03% | 7.757,00 |
| 23.04.2025 | 8,65 | 8,76 | 8,61 | 8,70 | 3,45% | 19.664,00 |
| 22.04.2025 | 8,35 | 8,49 | 8,30 | 8,41 | -1,95% | 13.193,00 |
| 17.04.2025 | 8,42 | 8,60 | 8,40 | 8,57 | 1,79% | 7.991,00 |
| 16.04.2025 | 8,32 | 8,47 | 8,31 | 8,42 | -2,61% | 14.756,00 |
| 15.04.2025 | 8,56 | 8,71 | 8,56 | 8,65 | 1,19% | 9.329,00 |
| 14.04.2025 | 8,44 | 8,60 | 8,41 | 8,55 | 1,93% | 10.164,00 |
| 11.04.2025 | 8,23 | 8,46 | 8,03 | 8,38 | 0,78% | 26.645,00 |
| 10.04.2025 | 8,53 | 8,55 | 8,10 | 8,32 | -3,44% | 29.047,00 |
| 09.04.2025 | 7,63 | 8,65 | 7,63 | 8,62 | 7,76% | 48.195,00 |
| 08.04.2025 | 8,21 | 8,50 | 7,99 | 8,00 | 0,67% | 58.953,00 |
| 07.04.2025 | 7,50 | 8,00 | 7,45 | 7,94 | 0,48% | 290.501,00 |
| 04.04.2025 | 8,44 | 8,47 | 7,79 | 7,90 | -8,09% | 76.103,00 |
| 03.04.2025 | 8,65 | 8,76 | 8,59 | 8,60 | -4,92% | 48.448,00 |
| 02.04.2025 | 9,04 | 9,07 | 9,02 | 9,04 | -1,37% | 7.424,00 |
| 01.04.2025 | 9,05 | 9,17 | 9,05 | 9,17 | 0,95% | 8.065,00 |
| 31.03.2025 | 8,99 | 9,10 | 8,90 | 9,08 | -1,43% | 39.725,00 |
| 28.03.2025 | 9,30 | 9,42 | 9,17 | 9,22 | -1,41% | 16.934,00 |
| 27.03.2025 | 9,44 | 9,49 | 9,31 | 9,35 | -0,17% | 11.810,00 |
| 26.03.2025 | 9,47 | 9,52 | 9,33 | 9,36 | -0,01% | 16.544,00 |
| 25.03.2025 | 9,44 | 9,48 | 9,37 | 9,37 | -1,21% | 7.426,00 |
| 24.03.2025 | 9,44 | 9,59 | 9,42 | 9,48 | 2,69% | 13.766,00 |
| 21.03.2025 | 9,25 | 9,32 | 9,15 | 9,23 | -0,70% | 55.819,00 |
| 20.03.2025 | 9,28 | 9,41 | 9,25 | 9,30 | -4,06% | 47.717,00 |
| 19.03.2025 | 9,57 | 9,74 | 9,51 | 9,69 | -0,18% | 8.018,00 |
| 18.03.2025 | 9,80 | 9,88 | 9,61 | 9,71 | -2,62% | 17.162,00 |
| 17.03.2025 | 9,90 | 10,10 | 9,84 | 9,97 | 4,17% | 32.010,00 |
| 14.03.2025 | 9,42 | 9,70 | 9,37 | 9,57 | 3,55% | 18.496,00 |
| 13.03.2025 | 9,22 | 9,26 | 9,18 | 9,24 | 0,37% | 8.927,00 |
| 12.03.2025 | 9,15 | 9,34 | 9,15 | 9,21 | 2,04% | 21.825,00 |
| 11.03.2025 | 9,14 | 9,31 | 8,98 | 9,02 | -3,66% | 62.361,00 |
| 10.03.2025 | 9,24 | 9,45 | 9,17 | 9,37 | 0,16% | 52.361,00 |
| 07.03.2025 | 9,29 | 9,40 | 9,21 | 9,35 | 0,72% | 19.856,00 |
| 06.03.2025 | 9,51 | 9,55 | 9,28 | 9,28 | -2,85% | 44.509,00 |
| 05.03.2025 | 9,48 | 9,60 | 9,40 | 9,56 | -1,64% | 62.239,00 |
| 04.03.2025 | 9,69 | 9,88 | 9,64 | 9,72 | -3,33% | 38.876,00 |
| 03.03.2025 | 10,06 | 10,10 | 10,01 | 10,05 | -0,23% | 22.327,00 |
| 28.02.2025 | 10,03 | 10,15 | 9,74 | 10,07 | -2,54% | 68.868,00 |
| 27.02.2025 | 10,34 | 10,47 | 10,32 | 10,34 | -0,04% | 16.117,00 |
| 26.02.2025 | 10,23 | 10,44 | 10,23 | 10,34 | -5,59% | 53.302,00 |
| 25.02.2025 | 11,10 | 11,16 | 10,90 | 10,95 | -2,66% | 22.993,00 |
| 24.02.2025 | 11,20 | 11,33 | 11,20 | 11,25 | 0,82% | 9.315,00 |
| 21.02.2025 | 11,33 | 11,52 | 11,14 | 11,16 | -0,60% | 12.743,00 |
| 20.02.2025 | 11,18 | 11,28 | 10,95 | 11,23 | -4,02% | 43.337,00 |
| 19.02.2025 | 11,81 | 11,87 | 11,68 | 11,70 | -2,27% | 10.733,00 |
| 18.02.2025 | 11,98 | 12,15 | 11,83 | 11,97 | 2,07% | 15.253,00 |
| 17.02.2025 | 11,71 | 11,76 | 11,63 | 11,73 | -0,28% | 8.553,00 |
| 14.02.2025 | 11,86 | 11,86 | 11,64 | 11,76 | -0,63% | 12.083,00 |
| 13.02.2025 | 11,72 | 11,83 | 11,70 | 11,83 | 1,37% | 5.644,00 |
| 12.02.2025 | 11,70 | 11,73 | 11,62 | 11,67 | 0,38% | 8.560,00 |
| 11.02.2025 | 11,67 | 11,69 | 11,59 | 11,63 | -1,69% | 2.446,00 |
| 10.02.2025 | 11,80 | 11,90 | 11,68 | 11,83 | 0,66% | 24.952,00 |
| 07.02.2025 | 11,78 | 11,85 | 11,75 | 11,75 | 0,63% | 11.660,00 |
| 06.02.2025 | 11,64 | 11,75 | 11,58 | 11,68 | 0,72% | 11.174,00 |
| 05.02.2025 | 11,44 | 11,64 | 11,44 | 11,60 | 2,71% | 5.235,00 |
| 04.02.2025 | 11,13 | 11,31 | 11,12 | 11,29 | 1,84% | 8.071,00 |
| 03.02.2025 | 11,03 | 11,18 | 10,95 | 11,09 | -3,30% | 20.441,00 |
| 31.01.2025 | 11,42 | 11,58 | 11,42 | 11,47 | -0,45% | 6.858,00 |
| 30.01.2025 | 11,45 | 11,59 | 11,41 | 11,52 | 0,57% | 8.229,00 |
| 29.01.2025 | 11,44 | 11,50 | 11,35 | 11,45 | 1,81% | 3.568,00 |
| 28.01.2025 | 11,24 | 11,32 | 11,13 | 11,25 | 0,16% | 28.541,00 |
| 27.01.2025 | 11,33 | 11,35 | 11,20 | 11,23 | -0,84% | 2.875,00 |
| 24.01.2025 | 11,38 | 11,44 | 11,30 | 11,33 | -0,08% | 6.495,00 |
| 23.01.2025 | 11,19 | 11,33 | 11,14 | 11,33 | -1,50% | 9.918,00 |
| 22.01.2025 | 11,47 | 11,52 | 11,42 | 11,51 | -1,26% | 8.160,00 |
| 21.01.2025 | 11,58 | 11,69 | 11,52 | 11,65 | 1,99% | 7.442,00 |
| 20.01.2025 | 11,59 | 11,70 | 11,41 | 11,43 | -1,71% | 11.219,00 |
| 17.01.2025 | 11,59 | 11,71 | 11,55 | 11,63 | 1,25% | 9.367,00 |
| 16.01.2025 | 11,45 | 11,58 | 11,37 | 11,48 | -0,62% | 9.902,00 |
| 15.01.2025 | 11,27 | 11,56 | 11,25 | 11,56 | 3,47% | 8.441,00 |