10,983€
-1,02%
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 | 10,97 | 11,10 | 10,97 | 11,10 | 2,36% | 1.500,00 |
| 18.08.2026 | 10,82 | 10,90 | 10,82 | 10,84 | 0,11% | 3.805,00 |
| 17.08.2026 | 10,86 | 10,89 | 10,81 | 10,83 | 0,24% | 1.059,00 |
| 14.08.2026 | 10,82 | 10,85 | 10,80 | 10,80 | -0,92% | - |
| 13.08.2026 | 10,97 | 10,97 | 10,90 | 10,90 | -1,36% | - |
| 12.08.2026 | 10,92 | 11,07 | 10,92 | 11,05 | 0,49% | 1.910,00 |
| 11.08.2026 | 10,96 | 11,06 | 10,95 | 11,00 | -0,16% | 1.150,00 |
| 10.08.2026 | 11,05 | 11,05 | 10,98 | 11,02 | -0,60% | - |
| 07.08.2026 | 10,96 | 11,17 | 10,96 | 11,08 | 0,53% | 800,00 |
| 06.08.2026 | 11,15 | 11,15 | 11,02 | 11,02 | 0,35% | 500,00 |
| 05.08.2026 | 11,12 | 11,12 | 10,99 | 10,99 | -0,11% | 100,00 |
| 04.08.2026 | 10,91 | 11,00 | 10,90 | 11,00 | 0,15% | 1.400,00 |
| 03.08.2026 | 10,92 | 10,98 | 10,80 | 10,98 | -3,58% | 5.415,00 |
| 31.07.2026 | 11,22 | 11,39 | 11,22 | 11,39 | -0,71% | 800,00 |
| 30.07.2026 | 11,44 | 11,55 | 11,44 | 11,47 | -0,57% | 250,00 |
| 29.07.2026 | 11,65 | 11,65 | 11,54 | 11,54 | 2,00% | 600,00 |
| 28.07.2026 | 11,36 | 11,44 | 11,30 | 11,31 | -1,51% | 4.300,00 |
| 27.07.2026 | 11,51 | 11,64 | 11,49 | 11,49 | 1,14% | 4.210,00 |
| 24.07.2026 | 11,37 | 11,38 | 11,24 | 11,36 | -0,75% | 1.000,00 |
| 23.07.2026 | 11,48 | 11,48 | 11,44 | 11,44 | 0,67% | - |
| 22.07.2026 | 11,45 | 11,50 | 11,37 | 11,37 | -0,91% | 2.795,00 |
| 21.07.2026 | 11,36 | 11,47 | 11,36 | 11,47 | 0,63% | 80,00 |
| 20.07.2026 | 11,41 | 11,44 | 11,40 | 11,40 | -0,31% | 500,00 |
| 17.07.2026 | 11,42 | 11,43 | 11,42 | 11,43 | -0,44% | 50,00 |
| 16.07.2026 | 11,45 | 11,50 | 11,45 | 11,48 | -1,19% | 795,00 |
| 15.07.2026 | 11,64 | 11,64 | 11,62 | 11,62 | 0,45% | - |
| 14.07.2026 | 11,47 | 11,68 | 11,47 | 11,57 | 2,73% | 100,00 |
| 13.07.2026 | 11,37 | 11,37 | 11,26 | 11,26 | 0,81% | - |
| 10.07.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 1,55% | - |
| 09.07.2026 | 11,00 | 11,03 | 11,00 | 11,00 | -0,95% | 125,00 |
| 08.07.2026 | 11,20 | 11,24 | 11,11 | 11,11 | -0,39% | 4.100,00 |
| 07.07.2026 | 11,26 | 11,26 | 11,11 | 11,15 | -0,69% | 260,00 |
| 06.07.2026 | 11,25 | 11,26 | 11,14 | 11,23 | -0,64% | 5.300,00 |
| 03.07.2026 | 11,14 | 11,30 | 11,13 | 11,30 | -0,26% | 1.450,00 |
| 02.07.2026 | 11,46 | 11,66 | 11,33 | 11,33 | -0,25% | 1.085,00 |
| 01.07.2026 | 11,55 | 11,60 | 11,36 | 11,36 | -1,54% | 1.000,00 |
| 30.06.2026 | 11,47 | 11,54 | 11,47 | 11,54 | -0,83% | 60,00 |
| 29.06.2026 | 11,72 | 11,72 | 11,60 | 11,63 | 1,15% | 250,00 |
| 26.06.2026 | 11,44 | 11,50 | 11,39 | 11,50 | 0,70% | 500,00 |
| 25.06.2026 | 11,50 | 11,50 | 11,42 | 11,42 | -1,55% | 2.740,00 |
| 24.06.2026 | 11,61 | 11,61 | 11,60 | 11,60 | 0,35% | 3.000,00 |
| 23.06.2026 | 11,75 | 11,75 | 11,56 | 11,56 | -2,25% | 1.225,00 |
| 22.06.2026 | 11,94 | 11,95 | 11,83 | 11,83 | -1,04% | 1.760,00 |
| 19.06.2026 | 11,94 | 11,95 | 11,94 | 11,95 | -1,55% | - |
| 18.06.2026 | 12,16 | 12,30 | 12,14 | 12,14 | -2,44% | 330,00 |
| 17.06.2026 | 12,27 | 12,44 | 12,27 | 12,44 | -0,46% | 300,00 |
| 16.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,10% | - |
| 15.06.2026 | 12,81 | 12,81 | 12,77 | 12,77 | 4,11% | 440,00 |
| 12.06.2026 | 12,19 | 12,27 | 12,19 | 12,27 | 2,89% | 100,00 |
| 11.06.2026 | 11,76 | 11,92 | 11,76 | 11,92 | 0,86% | 4.844,00 |
| 10.06.2026 | 11,84 | 11,86 | 11,82 | 11,82 | -2,65% | 500,00 |
| 09.06.2026 | 12,08 | 12,14 | 12,08 | 12,14 | -1,04% | 500,00 |
| 08.06.2026 | 12,31 | 12,31 | 12,15 | 12,27 | 0,08% | 230,00 |
| 05.06.2026 | 12,53 | 12,53 | 12,26 | 12,26 | -3,84% | 1.640,00 |
| 04.06.2026 | 12,92 | 12,94 | 12,75 | 12,75 | -3,61% | 985,00 |
| 03.06.2026 | 13,50 | 13,64 | 13,23 | 13,23 | -4,08% | 2.870,00 |
| 02.06.2026 | 13,68 | 13,79 | 13,68 | 13,79 | 0,91% | 365,00 |
| 01.06.2026 | 13,75 | 13,75 | 13,67 | 13,67 | -0,13% | 650,00 |
| 29.05.2026 | 13,64 | 13,68 | 13,58 | 13,68 | 1,21% | 3.900,00 |
| 28.05.2026 | 13,21 | 13,52 | 13,21 | 13,52 | 1,23% | 2.230,00 |
| 27.05.2026 | 13,50 | 13,50 | 13,36 | 13,36 | -0,15% | 500,00 |
| 26.05.2026 | 13,43 | 13,43 | 13,38 | 13,38 | 0,16% | 550,00 |
| 25.05.2026 | 13,32 | 13,35 | 13,32 | 13,35 | 1,46% | 180,00 |
| 22.05.2026 | 13,24 | 13,24 | 13,16 | 13,16 | -1,42% | 240,00 |
| 21.05.2026 | 13,31 | 13,40 | 13,31 | 13,35 | 0,27% | 625,00 |
| 20.05.2026 | 13,08 | 13,32 | 13,08 | 13,32 | 0,70% | 2.600,00 |
| 19.05.2026 | 13,26 | 13,30 | 13,22 | 13,22 | -1,15% | - |
| 18.05.2026 | 13,31 | 13,38 | 13,31 | 13,38 | -2,85% | 1.580,00 |
| 15.05.2026 | 13,85 | 13,85 | 13,77 | 13,77 | -2,55% | 1.500,00 |
| 14.05.2026 | 14,04 | 14,13 | 13,95 | 14,13 | 2,76% | 1.100,00 |
| 13.05.2026 | 13,83 | 13,83 | 13,65 | 13,75 | 3,96% | 1.025,00 |
| 12.05.2026 | 13,33 | 13,38 | 13,23 | 13,23 | 1,09% | 1.187,00 |
| 11.05.2026 | 13,00 | 13,20 | 13,00 | 13,08 | 1,27% | 2.420,00 |
| 08.05.2026 | 13,07 | 13,07 | 12,92 | 12,92 | -0,62% | 1.090,00 |
| 07.05.2026 | 13,00 | 13,06 | 13,00 | 13,00 | 1,67% | 2.350,00 |
| 06.05.2026 | 12,70 | 12,79 | 12,70 | 12,79 | 4,65% | 21,00 |
| 05.05.2026 | 12,15 | 12,22 | 12,15 | 12,22 | 0,99% | - |
| 04.05.2026 | 12,15 | 12,15 | 12,10 | 12,10 | -0,33% | 750,00 |
| 30.04.2026 | 12,03 | 12,14 | 12,00 | 12,14 | -0,82% | 1.626,00 |
| 29.04.2026 | 12,25 | 12,25 | 12,24 | 12,24 | 0,31% | 1.500,00 |
| 28.04.2026 | 12,25 | 12,32 | 12,14 | 12,20 | 1,18% | 3.500,00 |
| 27.04.2026 | 12,03 | 12,06 | 12,03 | 12,06 | 0,32% | - |
| 24.04.2026 | 12,17 | 12,17 | 12,02 | 12,02 | -5,56% | 1.135,00 |
| 23.04.2026 | 12,72 | 12,73 | 12,72 | 12,73 | -0,17% | - |
| 22.04.2026 | 12,86 | 12,86 | 12,75 | 12,75 | 0,19% | 500,00 |
| 21.04.2026 | 12,78 | 12,78 | 12,73 | 12,73 | 0,51% | 500,00 |
| 20.04.2026 | 12,74 | 12,77 | 12,66 | 12,66 | -1,86% | 1.190,00 |
| 17.04.2026 | 12,82 | 12,90 | 12,76 | 12,90 | 1,98% | 1.400,00 |
| 16.04.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 0,99% | - |
| 15.04.2026 | 12,48 | 12,53 | 12,48 | 12,53 | 1,21% | - |
| 14.04.2026 | 12,34 | 12,38 | 12,34 | 12,38 | 0,29% | 350,00 |
| 13.04.2026 | 12,20 | 12,34 | 12,20 | 12,34 | 0,70% | 861,00 |
| 10.04.2026 | 12,16 | 12,26 | 12,14 | 12,26 | -0,68% | - |
| 09.04.2026 | 12,40 | 12,40 | 12,32 | 12,34 | -1,77% | 580,00 |
| 08.04.2026 | 12,72 | 12,72 | 12,56 | 12,56 | 2,95% | 1.560,00 |
| 07.04.2026 | 12,26 | 12,26 | 12,19 | 12,20 | 0,68% | 1.799,00 |
| 02.04.2026 | 12,00 | 12,12 | 12,00 | 12,12 | -3,35% | 800,00 |
| 01.04.2026 | 12,55 | 12,56 | 12,54 | 12,54 | 3,48% | 1.000,00 |
| 31.03.2026 | 12,10 | 12,12 | 12,09 | 12,12 | -0,70% | 958,00 |
| 30.03.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 2,38% | 250,00 |