10,981€
-0,44%
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 | 11,03 | 11,20 | 10,99 | 11,03 | 1,37% | 7.074,00 |
| 18.08.2026 | 10,86 | 10,90 | 10,82 | 10,88 | 0,20% | 4.901,00 |
| 17.08.2026 | 10,88 | 10,90 | 10,80 | 10,86 | 0,15% | 10.417,00 |
| 14.08.2026 | 10,86 | 10,96 | 10,80 | 10,84 | -1,17% | 7.475,00 |
| 13.08.2026 | 11,01 | 11,05 | 10,90 | 10,97 | -1,28% | 5.204,00 |
| 12.08.2026 | 10,98 | 11,12 | 10,92 | 11,11 | 0,98% | 5.958,00 |
| 11.08.2026 | 11,02 | 11,07 | 10,92 | 11,00 | 0,04% | 2.338,00 |
| 10.08.2026 | 11,07 | 11,08 | 10,96 | 11,00 | -1,20% | 7.627,00 |
| 07.08.2026 | 11,02 | 11,18 | 11,02 | 11,13 | -0,76% | 8.098,00 |
| 06.08.2026 | 11,26 | 11,29 | 11,05 | 11,22 | 1,68% | 13.550,00 |
| 05.08.2026 | 11,07 | 11,17 | 10,95 | 11,03 | 0,53% | 10.068,00 |
| 04.08.2026 | 10,96 | 11,05 | 10,83 | 10,98 | -0,18% | 8.933,00 |
| 03.08.2026 | 10,90 | 11,01 | 10,70 | 11,00 | -2,57% | 23.012,00 |
| 31.07.2026 | 11,29 | 11,42 | 11,22 | 11,29 | -1,71% | 11.221,00 |
| 30.07.2026 | 11,48 | 11,58 | 11,41 | 11,48 | -0,77% | 3.019,00 |
| 29.07.2026 | 11,67 | 11,70 | 11,57 | 11,57 | 1,05% | 2.835,00 |
| 28.07.2026 | 11,42 | 11,51 | 11,27 | 11,45 | -0,75% | 5.773,00 |
| 27.07.2026 | 11,57 | 11,63 | 11,51 | 11,54 | 1,06% | 1.037,00 |
| 24.07.2026 | 11,37 | 11,50 | 11,24 | 11,42 | -0,83% | 6.410,00 |
| 23.07.2026 | 11,54 | 11,61 | 11,48 | 11,51 | 0,65% | 877,00 |
| 22.07.2026 | 11,48 | 11,50 | 11,40 | 11,44 | -0,37% | 3.943,00 |
| 21.07.2026 | 11,42 | 11,49 | 11,39 | 11,48 | 0,58% | 2.314,00 |
| 20.07.2026 | 11,46 | 11,50 | 11,35 | 11,42 | -0,83% | 2.951,00 |
| 17.07.2026 | 11,48 | 11,56 | 11,43 | 11,51 | -0,04% | 1.096,00 |
| 16.07.2026 | 11,51 | 11,55 | 11,45 | 11,52 | -1,23% | 1.574,00 |
| 15.07.2026 | 11,67 | 11,70 | 11,62 | 11,66 | 0,77% | 1.438,00 |
| 14.07.2026 | 11,53 | 11,70 | 11,52 | 11,57 | 2,33% | 6.308,00 |
| 13.07.2026 | 11,43 | 11,49 | 11,25 | 11,31 | 0,19% | 5.707,00 |
| 10.07.2026 | 11,23 | 11,35 | 11,16 | 11,29 | 2,21% | 3.003,00 |
| 09.07.2026 | 11,04 | 11,08 | 11,00 | 11,04 | -0,46% | 671,00 |
| 08.07.2026 | 11,21 | 11,27 | 11,00 | 11,09 | -0,88% | 8.170,00 |
| 07.07.2026 | 11,23 | 11,33 | 11,14 | 11,19 | -0,62% | 11.349,00 |
| 06.07.2026 | 11,28 | 11,31 | 11,11 | 11,26 | -0,54% | 6.368,00 |
| 03.07.2026 | 11,19 | 11,34 | 11,13 | 11,32 | -0,37% | 4.690,00 |
| 02.07.2026 | 11,52 | 11,66 | 11,36 | 11,36 | -1,68% | 8.489,00 |
| 01.07.2026 | 11,61 | 11,67 | 11,38 | 11,56 | -0,10% | 7.293,00 |
| 30.06.2026 | 11,51 | 11,60 | 11,47 | 11,57 | -0,43% | 3.103,00 |
| 29.06.2026 | 11,78 | 11,82 | 11,56 | 11,62 | 1,03% | 10.851,00 |
| 26.06.2026 | 11,46 | 11,55 | 11,39 | 11,50 | 0,84% | 10.480,00 |
| 25.06.2026 | 11,52 | 11,56 | 11,38 | 11,40 | -1,33% | 4.977,00 |
| 24.06.2026 | 11,66 | 11,67 | 11,50 | 11,56 | -1,21% | 12.649,00 |
| 23.06.2026 | 11,79 | 11,79 | 11,56 | 11,70 | -2,57% | 3.522,00 |
| 22.06.2026 | 12,00 | 12,01 | 11,95 | 12,01 | 0,19% | 1.439,00 |
| 19.06.2026 | 12,05 | 12,06 | 11,94 | 11,99 | -1,11% | 1.424,00 |
| 18.06.2026 | 12,21 | 12,38 | 12,09 | 12,12 | -1,85% | 11.160,00 |
| 17.06.2026 | 12,34 | 12,42 | 12,27 | 12,35 | -1,63% | 5.598,00 |
| 16.06.2026 | 12,54 | 12,59 | 12,50 | 12,55 | -0,54% | 1.262,00 |
| 15.06.2026 | 12,72 | 12,86 | 12,62 | 12,62 | 2,72% | 11.790,00 |
| 12.06.2026 | 12,27 | 12,38 | 12,22 | 12,29 | 2,96% | 2.672,00 |
| 11.06.2026 | 11,82 | 11,94 | 11,76 | 11,93 | 0,61% | 2.230,00 |
| 10.06.2026 | 11,81 | 11,99 | 11,80 | 11,86 | -1,58% | 5.169,00 |
| 09.06.2026 | 12,07 | 12,30 | 12,04 | 12,05 | -1,36% | 17.193,00 |
| 08.06.2026 | 12,41 | 12,41 | 12,20 | 12,22 | -0,35% | 5.419,00 |
| 05.06.2026 | 12,59 | 12,65 | 12,24 | 12,26 | -4,41% | 13.103,00 |
| 04.06.2026 | 12,85 | 12,91 | 12,77 | 12,83 | -3,43% | 7.074,00 |
| 03.06.2026 | 13,57 | 13,63 | 13,28 | 13,28 | -3,56% | 6.710,00 |
| 02.06.2026 | 13,75 | 13,83 | 13,68 | 13,77 | -0,28% | 125,00 |
| 01.06.2026 | 13,78 | 13,88 | 13,67 | 13,81 | 0,76% | 5.283,00 |
| 29.05.2026 | 13,67 | 13,79 | 13,58 | 13,71 | 3,38% | 15.211,00 |
| 28.05.2026 | 13,27 | 13,28 | 13,26 | 13,26 | -1,30% | - |
| 27.05.2026 | 13,55 | 13,60 | 13,35 | 13,43 | 0,04% | 5.604,00 |
| 26.05.2026 | 13,46 | 13,49 | 13,41 | 13,43 | 0,39% | 8.531,00 |
| 25.05.2026 | 13,36 | 13,40 | 13,29 | 13,38 | 1,42% | 12.898,00 |
| 22.05.2026 | 13,21 | 13,26 | 13,16 | 13,19 | -1,38% | 5.455,00 |
| 21.05.2026 | 13,29 | 13,40 | 13,28 | 13,38 | 0,34% | 5.439,00 |
| 20.05.2026 | 13,15 | 13,36 | 13,15 | 13,33 | 0,33% | 6.479,00 |
| 19.05.2026 | 13,35 | 13,39 | 13,17 | 13,29 | -1,83% | 15.154,00 |
| 18.05.2026 | 13,35 | 13,54 | 13,30 | 13,53 | -2,18% | 15.941,00 |
| 15.05.2026 | 13,90 | 13,99 | 13,69 | 13,84 | -1,68% | 8.394,00 |
| 14.05.2026 | 14,12 | 14,12 | 14,07 | 14,07 | 2,22% | 3.037,00 |
| 13.05.2026 | 13,86 | 13,89 | 13,71 | 13,77 | 4,11% | 7.386,00 |
| 12.05.2026 | 13,41 | 13,41 | 13,14 | 13,22 | -0,06% | 2.126,00 |
| 11.05.2026 | 13,06 | 13,24 | 13,00 | 13,23 | 1,14% | 20.356,00 |
| 08.05.2026 | 13,08 | 13,10 | 13,06 | 13,08 | 0,33% | 1.352,00 |
| 07.05.2026 | 13,03 | 13,12 | 12,92 | 13,04 | 1,61% | 27.955,00 |
| 06.05.2026 | 12,75 | 12,83 | 12,70 | 12,83 | 4,61% | 3.660,00 |
| 05.05.2026 | 12,19 | 12,32 | 12,19 | 12,27 | 1,60% | 1.208,00 |
| 04.05.2026 | 12,22 | 12,29 | 12,06 | 12,07 | 0,16% | 6.543,00 |
| 30.04.2026 | 11,97 | 12,08 | 11,96 | 12,05 | -1,53% | 4.331,00 |
| 29.04.2026 | 12,31 | 12,36 | 12,21 | 12,24 | 0,06% | 4.477,00 |
| 28.04.2026 | 12,28 | 12,32 | 12,15 | 12,23 | 0,95% | 5.327,00 |
| 27.04.2026 | 12,10 | 12,24 | 12,07 | 12,12 | 0,86% | 2.995,00 |
| 24.04.2026 | 12,11 | 12,16 | 11,98 | 12,02 | -4,99% | 8.575,00 |
| 23.04.2026 | 12,77 | 12,84 | 12,60 | 12,65 | -1,09% | 4.441,00 |
| 22.04.2026 | 12,92 | 12,98 | 12,79 | 12,79 | 1,46% | 3.684,00 |
| 21.04.2026 | 12,83 | 12,86 | 12,58 | 12,60 | -1,45% | 5.283,00 |
| 20.04.2026 | 12,73 | 12,80 | 12,70 | 12,79 | -1,00% | 10.969,00 |
| 17.04.2026 | 12,84 | 12,94 | 12,71 | 12,92 | 2,16% | 10.810,00 |
| 16.04.2026 | 12,77 | 12,82 | 12,63 | 12,64 | 0,68% | 2.397,00 |
| 15.04.2026 | 12,52 | 12,62 | 12,45 | 12,56 | 1,50% | 5.262,00 |
| 14.04.2026 | 12,40 | 12,50 | 12,34 | 12,37 | -0,39% | 6.709,00 |
| 13.04.2026 | 12,20 | 12,47 | 12,16 | 12,42 | 1,34% | 8.722,00 |
| 10.04.2026 | 12,22 | 12,28 | 12,13 | 12,26 | -1,26% | 5.362,00 |
| 09.04.2026 | 12,42 | 12,48 | 12,32 | 12,41 | -1,69% | 3.746,00 |
| 08.04.2026 | 12,67 | 12,77 | 12,53 | 12,63 | 3,05% | 19.860,00 |
| 07.04.2026 | 12,25 | 12,38 | 12,14 | 12,25 | 0,76% | 20.266,00 |
| 02.04.2026 | 12,06 | 12,20 | 12,00 | 12,16 | -3,46% | 7.041,00 |
| 01.04.2026 | 12,50 | 12,66 | 12,50 | 12,60 | 3,19% | 4.565,00 |
| 31.03.2026 | 12,16 | 12,26 | 12,10 | 12,21 | 0,14% | 2.292,00 |
| 30.03.2026 | 12,20 | 12,35 | 12,10 | 12,19 | 2,94% | 6.821,00 |