8,825€
0,88%
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 | 8,85 | 8,80 | 8,80 | 1,17% | 1.776,00 |
| 05.06.2025 | 8,72 | 8,88 | 8,70 | 8,70 | 0,00% | 15.780,00 |
| 04.06.2025 | 8,62 | 8,70 | 8,62 | 8,70 | 2,23% | 3.475,00 |
| 03.06.2025 | 8,55 | 8,55 | 8,51 | 8,51 | 0,12% | 638,00 |
| 02.06.2025 | 8,58 | 8,58 | 8,48 | 8,50 | -3,41% | 2.827,00 |
| 30.05.2025 | 8,70 | 8,81 | 8,70 | 8,80 | -0,68% | 3.893,00 |
| 29.05.2025 | 8,89 | 8,99 | 8,86 | 8,86 | -0,36% | 880,00 |
| 28.05.2025 | 8,80 | 8,89 | 8,80 | 8,89 | -1,09% | 1.025,00 |
| 27.05.2025 | 8,83 | 9,10 | 8,83 | 8,99 | 0,78% | 4.448,00 |
| 26.05.2025 | 8,91 | 8,92 | 8,77 | 8,92 | 1,08% | 5.410,00 |
| 23.05.2025 | 8,78 | 8,90 | 8,78 | 8,83 | -1,73% | 4.625,00 |
| 22.05.2025 | 9,05 | 9,05 | 8,98 | 8,98 | -2,29% | 2.065,00 |
| 21.05.2025 | 9,08 | 9,20 | 9,08 | 9,19 | -1,33% | 1.620,00 |
| 20.05.2025 | 9,14 | 9,31 | 9,14 | 9,31 | -0,91% | 968,00 |
| 19.05.2025 | 9,30 | 9,40 | 9,29 | 9,40 | -3,92% | 2.475,00 |
| 16.05.2025 | 9,69 | 9,78 | 9,69 | 9,78 | 1,28% | 390,00 |
| 15.05.2025 | 9,62 | 9,66 | 9,57 | 9,66 | -1,78% | 1.341,00 |
| 14.05.2025 | 9,76 | 9,88 | 9,76 | 9,84 | 1,80% | 3.202,00 |
| 13.05.2025 | 9,51 | 9,66 | 9,46 | 9,66 | 1,91% | 2.300,00 |
| 12.05.2025 | 9,22 | 9,48 | 9,22 | 9,48 | 3,64% | 5.100,00 |
| 09.05.2025 | 9,13 | 9,15 | 9,13 | 9,15 | -0,15% | 1.193,00 |
| 08.05.2025 | 9,04 | 9,16 | 9,04 | 9,16 | -0,51% | 1.515,00 |
| 07.05.2025 | 9,14 | 9,21 | 9,14 | 9,21 | 0,52% | 20,00 |
| 06.05.2025 | 9,04 | 9,16 | 9,03 | 9,16 | -0,01% | 860,00 |
| 05.05.2025 | 9,16 | 9,16 | 9,16 | 9,16 | -1,49% | 500,00 |
| 02.05.2025 | 9,21 | 9,35 | 9,21 | 9,30 | 2,69% | 3.450,00 |
| 30.04.2025 | 9,12 | 9,14 | 9,06 | 9,06 | -2,10% | 3.638,00 |
| 29.04.2025 | 9,18 | 9,26 | 9,18 | 9,25 | 4,53% | 3.005,00 |
| 28.04.2025 | 8,80 | 8,85 | 8,80 | 8,85 | 0,41% | 2.830,00 |
| 25.04.2025 | 8,81 | 8,81 | 8,81 | 8,81 | 2,48% | 100,00 |
| 24.04.2025 | 8,64 | 8,70 | 8,60 | 8,60 | -0,23% | 2.490,00 |
| 23.04.2025 | 8,63 | 8,70 | 8,62 | 8,62 | 2,18% | 1.860,00 |
| 22.04.2025 | 8,42 | 8,45 | 8,38 | 8,44 | -1,09% | 8.447,00 |
| 17.04.2025 | 8,36 | 8,53 | 8,34 | 8,53 | 1,29% | 6.712,00 |
| 16.04.2025 | 8,36 | 8,42 | 8,36 | 8,42 | -3,44% | 3.773,00 |
| 15.04.2025 | 8,53 | 8,72 | 8,53 | 8,72 | 1,87% | 1.500,00 |
| 14.04.2025 | 8,39 | 8,56 | 8,38 | 8,56 | 3,13% | 2.427,00 |
| 11.04.2025 | 8,16 | 8,30 | 8,04 | 8,30 | -1,19% | 4.250,00 |
| 10.04.2025 | 8,46 | 8,56 | 8,24 | 8,40 | 0,00% | 7.890,00 |
| 09.04.2025 | 7,66 | 8,52 | 7,65 | 8,40 | 3,70% | 11.209,00 |
| 08.04.2025 | 8,22 | 8,55 | 8,10 | 8,10 | 5,19% | 39.460,00 |
| 07.04.2025 | 7,72 | 7,88 | 7,50 | 7,70 | -2,10% | 8.348,00 |
| 04.04.2025 | 8,36 | 8,40 | 7,86 | 7,87 | -8,39% | 16.342,00 |
| 03.04.2025 | 8,63 | 8,70 | 8,59 | 8,59 | -4,93% | 6.582,00 |
| 02.04.2025 | 8,95 | 9,03 | 8,95 | 9,03 | -0,64% | 1.206,00 |
| 01.04.2025 | 9,01 | 9,12 | 9,01 | 9,09 | 0,83% | 824,00 |
| 31.03.2025 | 9,00 | 9,04 | 8,88 | 9,01 | -1,50% | 10.858,00 |
| 28.03.2025 | 9,35 | 9,36 | 9,10 | 9,15 | -3,61% | 12.398,00 |
| 27.03.2025 | 9,58 | 9,58 | 9,49 | 9,49 | 0,74% | 200,00 |
| 26.03.2025 | 9,56 | 9,56 | 9,42 | 9,42 | -0,16% | 1.766,00 |
| 25.03.2025 | 9,35 | 9,44 | 9,35 | 9,44 | -0,34% | 500,00 |
| 24.03.2025 | 9,54 | 9,55 | 9,47 | 9,47 | 2,78% | 8.660,00 |
| 21.03.2025 | 9,30 | 9,30 | 9,21 | 9,21 | -1,87% | 5.425,00 |
| 20.03.2025 | 9,25 | 9,39 | 9,25 | 9,39 | -2,19% | 2.550,00 |
| 19.03.2025 | 9,52 | 9,73 | 9,50 | 9,60 | -2,04% | 7.490,00 |
| 18.03.2025 | 9,90 | 9,90 | 9,80 | 9,80 | -1,90% | 4.420,00 |
| 17.03.2025 | 9,80 | 10,09 | 9,80 | 9,99 | 4,61% | 7.204,00 |
| 14.03.2025 | 9,37 | 9,55 | 9,37 | 9,55 | 3,70% | 1.651,00 |
| 13.03.2025 | 9,20 | 9,25 | 9,20 | 9,21 | -0,94% | 2.030,00 |
| 12.03.2025 | 9,15 | 9,31 | 9,13 | 9,30 | 2,72% | 2.300,00 |
| 11.03.2025 | 9,14 | 9,27 | 9,05 | 9,05 | -2,16% | 4.248,00 |
| 10.03.2025 | 9,27 | 9,36 | 9,25 | 9,25 | -1,07% | 5.177,00 |
| 07.03.2025 | 9,23 | 9,35 | 9,23 | 9,35 | -0,11% | 1.345,00 |
| 06.03.2025 | 9,46 | 9,50 | 9,36 | 9,36 | -1,99% | 4.325,00 |
| 05.03.2025 | 9,47 | 9,59 | 9,47 | 9,55 | -2,05% | 5.643,00 |
| 04.03.2025 | 9,75 | 9,80 | 9,58 | 9,75 | -2,99% | 7.241,00 |
| 03.03.2025 | 9,98 | 10,10 | 9,98 | 10,05 | 0,00% | 4.466,00 |
| 28.02.2025 | 10,00 | 10,07 | 9,87 | 10,05 | -3,07% | 13.665,00 |
| 27.02.2025 | 10,35 | 10,37 | 10,35 | 10,37 | 0,17% | 1.344,00 |
| 26.02.2025 | 10,10 | 10,45 | 10,10 | 10,35 | -5,05% | 7.100,00 |
| 25.02.2025 | 10,98 | 11,05 | 10,86 | 10,90 | -3,11% | 4.389,00 |
| 24.02.2025 | 11,31 | 11,31 | 11,24 | 11,25 | -0,27% | 2.735,00 |
| 21.02.2025 | 11,33 | 11,47 | 11,28 | 11,28 | 1,08% | 1.810,00 |
| 20.02.2025 | 11,05 | 11,16 | 11,03 | 11,16 | -4,79% | 5.730,00 |
| 19.02.2025 | 11,75 | 11,82 | 11,72 | 11,72 | -0,66% | 1.324,00 |
| 18.02.2025 | 11,82 | 12,03 | 11,80 | 11,80 | 0,00% | 15.100,00 |
| 17.02.2025 | 11,69 | 11,80 | 11,69 | 11,80 | 0,19% | 2.168,00 |
| 14.02.2025 | 11,70 | 11,78 | 11,70 | 11,78 | -0,03% | 1.050,00 |
| 13.02.2025 | 11,73 | 11,78 | 11,72 | 11,78 | 1,57% | 910,00 |
| 12.02.2025 | 11,64 | 11,67 | 11,60 | 11,60 | 0,02% | 930,00 |
| 11.02.2025 | 11,61 | 11,61 | 11,60 | 11,60 | -1,71% | 740,00 |
| 10.02.2025 | 11,88 | 11,88 | 11,66 | 11,80 | -1,42% | 5.242,00 |
| 07.02.2025 | 11,97 | 11,97 | 11,85 | 11,97 | 2,13% | 1.457,00 |
| 06.02.2025 | 11,58 | 11,73 | 11,58 | 11,72 | 1,84% | 295,00 |
| 05.02.2025 | 11,38 | 11,51 | 11,38 | 11,51 | 2,64% | 70,00 |
| 04.02.2025 | 11,13 | 11,26 | 11,13 | 11,21 | 0,56% | 3.050,00 |
| 03.02.2025 | 10,80 | 11,15 | 10,80 | 11,15 | -3,86% | 3.890,00 |
| 31.01.2025 | 11,54 | 11,60 | 11,54 | 11,60 | 1,79% | 1.687,00 |
| 30.01.2025 | 11,39 | 11,39 | 11,39 | 11,39 | 0,12% | - |
| 29.01.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,61% | 550,00 |
| 28.01.2025 | 11,30 | 11,30 | 11,16 | 11,20 | -0,21% | 5.816,00 |
| 27.01.2025 | 11,30 | 11,30 | 11,22 | 11,22 | -1,44% | 1.125,00 |
| 24.01.2025 | 11,31 | 11,39 | 11,31 | 11,39 | 1,75% | 200,00 |
| 23.01.2025 | 11,29 | 11,29 | 11,18 | 11,19 | -2,76% | 2.244,00 |
| 22.01.2025 | 11,45 | 11,51 | 11,45 | 11,51 | -0,86% | 260,00 |
| 21.01.2025 | 11,56 | 11,61 | 11,56 | 11,61 | 0,09% | 200,00 |
| 20.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,26% | 183,00 |
| 17.01.2025 | 11,62 | 11,63 | 11,62 | 11,63 | 1,39% | 170,00 |
| 16.01.2025 | 11,34 | 11,47 | 11,34 | 11,47 | 0,90% | 842,00 |
| 15.01.2025 | 11,22 | 11,40 | 11,22 | 11,37 | 2,41% | 2.100,00 |