12,758€
-0,55%
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 | 12,92 | 12,96 | 12,71 | 12,71 | -0,89% | 4.035,00 |
| 11.12.2025 | 12,89 | 12,89 | 12,80 | 12,83 | 0,03% | 540,00 |
| 10.12.2025 | 12,85 | 12,85 | 12,75 | 12,82 | 1,36% | 2.400,00 |
| 09.12.2025 | 12,67 | 12,67 | 12,58 | 12,65 | 1,44% | 4.466,00 |
| 08.12.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -0,21% | - |
| 05.12.2025 | 12,40 | 12,50 | 12,38 | 12,50 | 2,34% | 6.835,00 |
| 04.12.2025 | 12,23 | 12,34 | 12,20 | 12,21 | -0,39% | 250,00 |
| 03.12.2025 | 12,27 | 12,27 | 12,26 | 12,26 | 0,10% | 1.750,00 |
| 02.12.2025 | 12,21 | 12,25 | 12,21 | 12,25 | 1,73% | 400,00 |
| 01.12.2025 | 12,11 | 12,11 | 11,98 | 12,04 | 0,72% | 931,00 |
| 28.11.2025 | 11,99 | 11,99 | 11,95 | 11,95 | 1,24% | 655,00 |
| 27.11.2025 | 11,90 | 11,90 | 11,81 | 11,81 | -2,01% | 1.000,00 |
| 26.11.2025 | 11,95 | 12,05 | 11,94 | 12,05 | 3,42% | 14.827,00 |
| 25.11.2025 | 11,70 | 11,70 | 11,57 | 11,65 | 3,46% | 520,00 |
| 24.11.2025 | 11,27 | 11,27 | 11,26 | 11,26 | 0,07% | - |
| 21.11.2025 | 11,15 | 11,30 | 11,10 | 11,25 | -3,32% | 2.268,00 |
| 20.11.2025 | 11,81 | 11,86 | 11,64 | 11,64 | 2,95% | 2.510,00 |
| 19.11.2025 | 11,33 | 11,33 | 11,31 | 11,31 | 1,82% | - |
| 18.11.2025 | 11,11 | 11,20 | 11,10 | 11,10 | -1,73% | 170,00 |
| 17.11.2025 | 11,40 | 11,40 | 11,30 | 11,30 | 1,60% | 1.240,00 |
| 14.11.2025 | 11,25 | 11,30 | 11,12 | 11,12 | -1,23% | 11.550,00 |
| 13.11.2025 | 11,49 | 11,58 | 11,26 | 11,26 | 0,77% | 1.075,00 |
| 12.11.2025 | 11,20 | 11,21 | 11,17 | 11,17 | 0,18% | - |
| 11.11.2025 | 11,18 | 11,18 | 11,15 | 11,15 | 0,04% | - |
| 10.11.2025 | 11,16 | 11,16 | 11,15 | 11,15 | 0,27% | 1.780,00 |
| 07.11.2025 | 11,22 | 11,22 | 11,12 | 11,12 | -2,15% | 3.126,00 |
| 06.11.2025 | 11,44 | 11,44 | 11,36 | 11,36 | 1,55% | 500,00 |
| 05.11.2025 | 11,15 | 11,19 | 11,14 | 11,19 | -2,70% | - |
| 04.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -3,04% | 270,00 |
| 03.11.2025 | 11,90 | 11,90 | 11,82 | 11,86 | -0,42% | 1.759,00 |
| 31.10.2025 | 11,96 | 11,96 | 11,90 | 11,91 | -1,00% | 600,00 |
| 30.10.2025 | 12,00 | 12,11 | 12,00 | 12,03 | 1,91% | 2.903,00 |
| 29.10.2025 | 11,75 | 11,80 | 11,75 | 11,80 | 1,39% | 1.000,00 |
| 28.10.2025 | 11,58 | 11,64 | 11,58 | 11,64 | 0,24% | 1.605,00 |
| 27.10.2025 | 11,55 | 11,61 | 11,55 | 11,61 | 1,13% | - |
| 24.10.2025 | 11,41 | 11,60 | 11,41 | 11,48 | -2,25% | 826,00 |
| 23.10.2025 | 11,56 | 11,75 | 11,56 | 11,75 | 2,75% | 1.220,00 |
| 22.10.2025 | 11,39 | 11,43 | 11,39 | 11,43 | -0,07% | - |
| 21.10.2025 | 11,33 | 11,65 | 11,24 | 11,44 | 2,91% | 15.245,00 |
| 20.10.2025 | 11,11 | 11,20 | 11,07 | 11,12 | 1,42% | 3.374,00 |
| 17.10.2025 | 10,96 | 11,05 | 10,91 | 10,96 | 0,26% | 6.160,00 |
| 16.10.2025 | 10,95 | 11,04 | 10,93 | 10,93 | -0,65% | 190,00 |
| 15.10.2025 | 11,01 | 11,08 | 10,95 | 11,01 | 2,15% | 2.409,00 |
| 14.10.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 0,00% | - |
| 13.10.2025 | 10,50 | 10,77 | 10,50 | 10,77 | 0,22% | 1.065,00 |
| 10.10.2025 | 10,81 | 10,96 | 10,75 | 10,75 | 2,64% | 1.650,00 |
| 09.10.2025 | 10,93 | 10,93 | 10,47 | 10,47 | -3,14% | 213,00 |
| 08.10.2025 | 10,76 | 10,81 | 10,73 | 10,81 | 0,82% | 40,00 |
| 07.10.2025 | 10,84 | 10,84 | 10,72 | 10,73 | -2,21% | 2.097,00 |
| 06.10.2025 | 10,85 | 10,97 | 10,83 | 10,97 | 1,09% | 3.045,00 |
| 03.10.2025 | 10,79 | 10,85 | 10,79 | 10,85 | 0,71% | 100,00 |
| 02.10.2025 | 10,76 | 10,77 | 10,76 | 10,77 | 1,07% | - |
| 01.10.2025 | 10,57 | 10,76 | 10,57 | 10,66 | 3,00% | 7,00 |
| 30.09.2025 | 10,35 | 10,37 | 10,32 | 10,35 | 0,98% | 2.759,00 |
| 29.09.2025 | 10,45 | 10,45 | 10,25 | 10,25 | -2,86% | 993,00 |
| 26.09.2025 | 10,58 | 10,58 | 10,55 | 10,55 | -0,70% | 355,00 |
| 25.09.2025 | 10,68 | 10,68 | 10,63 | 10,63 | -0,49% | 600,00 |
| 24.09.2025 | 10,72 | 10,73 | 10,54 | 10,68 | 0,79% | 3.898,00 |
| 23.09.2025 | 10,59 | 10,59 | 10,59 | 10,59 | -0,88% | - |
| 22.09.2025 | 10,78 | 10,87 | 10,69 | 10,69 | 0,36% | 3.316,00 |
| 19.09.2025 | 10,36 | 10,65 | 10,36 | 10,65 | 2,11% | 10.759,00 |
| 18.09.2025 | 10,48 | 10,48 | 10,43 | 10,43 | -1,08% | 946,00 |
| 17.09.2025 | 10,60 | 10,61 | 10,54 | 10,54 | -1,25% | 855,00 |
| 16.09.2025 | 10,76 | 10,76 | 10,68 | 10,68 | 0,13% | 260,00 |
| 15.09.2025 | 10,68 | 10,77 | 10,66 | 10,66 | 0,79% | 900,00 |
| 12.09.2025 | 10,59 | 10,59 | 10,58 | 10,58 | 0,67% | 500,00 |
| 11.09.2025 | 10,51 | 10,51 | 10,50 | 10,51 | 0,46% | - |
| 10.09.2025 | 10,46 | 10,46 | 10,46 | 10,46 | -2,44% | - |
| 09.09.2025 | 10,72 | 10,73 | 10,67 | 10,72 | 1,99% | 320,00 |
| 08.09.2025 | 10,51 | 10,52 | 10,47 | 10,52 | 0,18% | - |
| 05.09.2025 | 10,48 | 10,50 | 10,48 | 10,50 | 0,86% | 97,00 |
| 04.09.2025 | 10,41 | 10,53 | 10,41 | 10,41 | 1,82% | 1.000,00 |
| 03.09.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,69% | - |
| 02.09.2025 | 10,14 | 10,15 | 10,11 | 10,15 | -1,17% | 1.258,00 |
| 01.09.2025 | 10,24 | 10,36 | 10,24 | 10,27 | -4,96% | 400,00 |
| 29.08.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -0,46% | - |
| 28.08.2025 | 10,74 | 10,86 | 10,74 | 10,86 | 2,09% | 655,00 |
| 27.08.2025 | 10,63 | 10,63 | 10,63 | 10,63 | -0,41% | - |
| 26.08.2025 | 10,62 | 10,68 | 10,58 | 10,68 | -2,93% | 1.650,00 |
| 25.08.2025 | 11,01 | 11,08 | 11,00 | 11,00 | 2,12% | 1.500,00 |
| 22.08.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -0,04% | 250,00 |
| 21.08.2025 | 10,76 | 10,78 | 10,76 | 10,78 | 0,96% | 500,00 |
| 20.08.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -1,31% | - |
| 19.08.2025 | 10,81 | 10,93 | 10,81 | 10,82 | -1,06% | 3.054,00 |
| 18.08.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 0,72% | - |
| 15.08.2025 | 10,95 | 10,95 | 10,85 | 10,85 | 0,69% | 1.200,00 |
| 14.08.2025 | 10,88 | 10,90 | 10,75 | 10,78 | -1,55% | 5.788,00 |
| 13.08.2025 | 11,08 | 11,10 | 10,95 | 10,95 | 1,01% | 1.541,00 |
| 12.08.2025 | 10,93 | 10,93 | 10,84 | 10,84 | 1,35% | 150,00 |
| 11.08.2025 | 10,79 | 10,81 | 10,64 | 10,70 | 1,60% | 8.705,00 |
| 08.08.2025 | 10,49 | 10,53 | 10,42 | 10,53 | 2,91% | 3.039,00 |
| 07.08.2025 | 10,20 | 10,23 | 10,14 | 10,23 | -0,33% | 3.271,00 |
| 06.08.2025 | 10,34 | 10,39 | 10,26 | 10,26 | -0,16% | 754,00 |
| 05.08.2025 | 10,22 | 10,28 | 10,22 | 10,28 | 0,00% | 765,00 |
| 04.08.2025 | 10,09 | 10,33 | 10,09 | 10,28 | 3,63% | 4.878,00 |
| 01.08.2025 | 10,09 | 10,09 | 9,92 | 9,92 | -1,67% | 2.289,00 |
| 31.07.2025 | 10,09 | 10,09 | 10,09 | 10,09 | -0,12% | 150,00 |
| 30.07.2025 | 10,20 | 10,29 | 10,10 | 10,10 | 1,00% | 3.598,00 |
| 29.07.2025 | 10,14 | 10,28 | 10,00 | 10,00 | -0,50% | 3.665,00 |
| 28.07.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -4,29% | 530,00 |