9,864€
-0,76%
Echtzeit-Aktienkurs Fortescue Metals Group Ltd.
Bid:
Ask:
Aktienkurse zur Fortescue Metals Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 9,60 | 9,65 | 9,55 | 9,58 | 1,05% | 17.648,00 |
| 18.07.2025 | 9,51 | 9,55 | 9,44 | 9,48 | -1,26% | 3.936,00 |
| 17.07.2025 | 9,46 | 9,61 | 9,40 | 9,61 | 1,22% | 9.100,00 |
| 16.07.2025 | 9,44 | 9,53 | 9,42 | 9,49 | 2,11% | 12.013,00 |
| 15.07.2025 | 9,46 | 9,49 | 9,26 | 9,29 | -3,22% | 11.052,00 |
| 14.07.2025 | 9,46 | 9,65 | 9,46 | 9,60 | 1,96% | 22.474,00 |
| 11.07.2025 | 9,58 | 9,74 | 9,39 | 9,42 | 0,75% | 32.932,00 |
| 10.07.2025 | 9,09 | 9,41 | 9,09 | 9,35 | 3,57% | 16.774,00 |
| 09.07.2025 | 9,04 | 9,10 | 8,96 | 9,02 | 0,53% | 3.822,00 |
| 08.07.2025 | 9,02 | 9,05 | 8,93 | 8,98 | -0,77% | 4.588,00 |
| 07.07.2025 | 9,05 | 9,11 | 8,99 | 9,05 | 1,06% | 9.400,00 |
| 04.07.2025 | 9,08 | 9,13 | 8,95 | 8,95 | -0,78% | 14.093,00 |
| 03.07.2025 | 9,03 | 9,05 | 8,99 | 9,02 | 1,97% | 3.385,00 |
| 02.07.2025 | 8,86 | 8,92 | 8,74 | 8,85 | 4,05% | 13.834,00 |
| 01.07.2025 | 8,59 | 8,64 | 8,44 | 8,50 | -0,80% | 7.144,00 |
| 30.06.2025 | 8,53 | 8,59 | 8,50 | 8,57 | 0,34% | 10.842,00 |
| 27.06.2025 | 8,64 | 8,68 | 8,53 | 8,54 | 2,38% | 12.840,00 |
| 26.06.2025 | 8,32 | 8,38 | 8,28 | 8,35 | 1,41% | 6.142,00 |
| 25.06.2025 | 8,33 | 8,38 | 8,21 | 8,23 | -3,09% | 16.548,00 |
| 24.06.2025 | 8,50 | 8,52 | 8,45 | 8,49 | 4,23% | 7.332,00 |
| 23.06.2025 | 8,07 | 8,25 | 8,05 | 8,15 | -1,61% | 21.474,00 |
| 20.06.2025 | 8,30 | 8,41 | 8,25 | 8,28 | -0,28% | 15.936,00 |
| 19.06.2025 | 8,35 | 8,40 | 8,28 | 8,30 | -3,29% | 17.866,00 |
| 18.06.2025 | 8,54 | 8,62 | 8,51 | 8,59 | -2,48% | 13.570,00 |
| 17.06.2025 | 8,83 | 8,89 | 8,80 | 8,80 | -1,34% | 6.940,00 |
| 16.06.2025 | 8,84 | 8,96 | 8,80 | 8,92 | -0,08% | 5.010,00 |
| 13.06.2025 | 8,82 | 8,98 | 8,81 | 8,93 | 0,67% | 17.912,00 |
| 12.06.2025 | 8,81 | 8,91 | 8,76 | 8,87 | -2,47% | 8.885,00 |
| 11.06.2025 | 9,27 | 9,32 | 9,08 | 9,10 | -0,06% | 10.165,00 |
| 10.06.2025 | 8,97 | 9,10 | 8,95 | 9,10 | 2,22% | 11.277,00 |
| 09.06.2025 | 8,90 | 8,91 | 8,85 | 8,90 | 0,22% | 3.978,00 |
| 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 |