12,970€
1,01%
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 | 12,96 | 13,05 | 12,83 | 12,97 | 1,06% | 2.000,00 |
| 10.12.2025 | 13,02 | 13,13 | 12,69 | 12,83 | 1,66% | 1.100,00 |
| 09.12.2025 | 12,79 | 12,82 | 12,44 | 12,62 | 3,39% | 6.235,00 |
| 08.12.2025 | 12,49 | 12,60 | 12,21 | 12,21 | 2,71% | - |
| 05.12.2025 | 12,53 | 12,62 | 11,89 | 11,89 | -3,03% | - |
| 04.12.2025 | 12,30 | 12,31 | 12,23 | 12,26 | 0,19% | - |
| 03.12.2025 | 12,33 | 12,38 | 12,06 | 12,24 | -0,49% | 240,00 |
| 02.12.2025 | 12,37 | 12,57 | 12,25 | 12,30 | 6,20% | - |
| 01.12.2025 | 12,10 | 12,10 | 11,58 | 11,58 | -3,10% | 360,00 |
| 28.11.2025 | 12,04 | 12,08 | 11,75 | 11,95 | 0,23% | - |
| 27.11.2025 | 11,93 | 12,01 | 11,73 | 11,92 | -0,05% | 100,00 |
| 26.11.2025 | 12,04 | 12,06 | 11,71 | 11,93 | 0,71% | 170,00 |
| 25.11.2025 | 11,71 | 11,84 | 11,62 | 11,84 | 9,61% | - |
| 24.11.2025 | 11,31 | 12,02 | 10,80 | 10,80 | -3,90% | - |
| 21.11.2025 | 11,26 | 11,30 | 11,21 | 11,24 | -4,49% | - |
| 20.11.2025 | 11,99 | 12,00 | 11,77 | 11,77 | 3,61% | 6.500,00 |
| 19.11.2025 | 11,39 | 11,70 | 10,99 | 11,36 | 2,32% | 500,00 |
| 18.11.2025 | 11,15 | 11,33 | 11,10 | 11,10 | -1,63% | 400,00 |
| 17.11.2025 | 11,48 | 11,64 | 11,29 | 11,29 | 1,93% | 198,00 |
| 14.11.2025 | 11,29 | 11,46 | 11,07 | 11,07 | -3,69% | 2.284,00 |
| 13.11.2025 | 11,55 | 11,60 | 11,50 | 11,50 | 4,99% | 1.250,00 |
| 12.11.2025 | 11,26 | 11,31 | 10,95 | 10,95 | -1,35% | - |
| 11.11.2025 | 11,23 | 11,48 | 11,10 | 11,10 | -0,95% | - |
| 10.11.2025 | 11,29 | 11,57 | 11,17 | 11,21 | -0,47% | 500,00 |
| 07.11.2025 | 11,28 | 11,31 | 11,23 | 11,26 | -1,82% | - |
| 06.11.2025 | 11,50 | 11,68 | 11,32 | 11,47 | -0,69% | 500,00 |
| 05.11.2025 | 11,33 | 11,81 | 11,08 | 11,55 | 0,50% | 900,00 |
| 04.11.2025 | 11,54 | 11,59 | 11,48 | 11,49 | -3,72% | - |
| 03.11.2025 | 11,92 | 12,19 | 11,79 | 11,94 | 0,88% | 3.650,00 |
| 31.10.2025 | 12,04 | 12,11 | 11,83 | 11,83 | -2,09% | 1.060,00 |
| 30.10.2025 | 12,19 | 12,26 | 11,82 | 12,08 | 1,98% | 700,00 |
| 29.10.2025 | 11,93 | 11,94 | 11,82 | 11,85 | 1,59% | - |
| 28.10.2025 | 11,73 | 11,73 | 11,62 | 11,66 | 0,27% | - |
| 27.10.2025 | 11,74 | 11,74 | 11,55 | 11,63 | 3,57% | - |
| 24.10.2025 | 11,46 | 11,58 | 11,23 | 11,23 | -4,97% | 1.000,00 |
| 23.10.2025 | 11,74 | 11,86 | 11,19 | 11,82 | 3,02% | 4.115,00 |
| 22.10.2025 | 11,42 | 11,55 | 11,10 | 11,47 | -1,48% | 2.355,00 |
| 21.10.2025 | 11,36 | 11,67 | 11,11 | 11,65 | 3,11% | 5.560,00 |
| 20.10.2025 | 11,29 | 11,36 | 10,90 | 11,30 | 4,87% | - |
| 17.10.2025 | 11,14 | 11,17 | 10,77 | 10,77 | -3,33% | 3.200,00 |
| 15.10.2025 | 11,05 | 11,15 | 11,03 | 11,14 | 3,43% | - |
| 14.10.2025 | 10,81 | 10,97 | 10,70 | 10,77 | 3,20% | - |
| 13.10.2025 | 10,72 | 10,91 | 10,44 | 10,44 | -3,35% | - |
| 10.10.2025 | 10,87 | 10,93 | 10,69 | 10,80 | -3,07% | 30,00 |
| 09.10.2025 | 11,08 | 11,14 | 10,70 | 11,14 | 3,76% | 50,00 |
| 07.10.2025 | 10,92 | 11,08 | 10,64 | 10,74 | -2,98% | 960,00 |
| 06.10.2025 | 11,02 | 11,08 | 11,02 | 11,07 | 3,23% | - |
| 03.10.2025 | 10,84 | 10,94 | 10,58 | 10,72 | 1,71% | 240,00 |
| 02.10.2025 | 10,82 | 10,87 | 10,53 | 10,54 | -1,40% | - |
| 01.10.2025 | 10,62 | 10,80 | 10,39 | 10,69 | 1,77% | 1.600,00 |
| 30.09.2025 | 10,55 | 10,56 | 10,37 | 10,51 | 1,19% | - |
| 29.09.2025 | 10,52 | 10,67 | 10,38 | 10,38 | -1,59% | 530,00 |
| 26.09.2025 | 10,68 | 10,75 | 10,46 | 10,55 | -1,40% | 500,00 |
| 25.09.2025 | 10,69 | 10,79 | 10,55 | 10,70 | 0,00% | 500,00 |
| 24.09.2025 | 10,77 | 10,89 | 10,68 | 10,70 | 0,32% | - |
| 23.09.2025 | 10,61 | 11,05 | 10,61 | 10,67 | -1,64% | - |
| 22.09.2025 | 10,82 | 10,86 | 10,74 | 10,84 | 5,28% | - |
| 19.09.2025 | 10,48 | 10,74 | 10,30 | 10,30 | -1,68% | 10.000,00 |
| 18.09.2025 | 10,58 | 10,87 | 10,43 | 10,48 | 0,56% | 265,00 |
| 17.09.2025 | 10,70 | 10,73 | 10,36 | 10,42 | -2,97% | - |
| 16.09.2025 | 10,86 | 10,87 | 10,73 | 10,74 | 2,43% | - |
| 15.09.2025 | 10,79 | 10,79 | 10,47 | 10,48 | -0,95% | 1.000,00 |
| 12.09.2025 | 10,63 | 10,74 | 10,53 | 10,58 | 1,81% | - |
| 11.09.2025 | 10,55 | 10,77 | 10,39 | 10,39 | -1,44% | - |
| 10.09.2025 | 10,52 | 10,57 | 10,49 | 10,55 | -2,06% | - |
| 09.09.2025 | 10,67 | 10,77 | 10,67 | 10,77 | 1,63% | - |
| 08.09.2025 | 10,51 | 10,60 | 10,51 | 10,60 | 4,08% | - |
| 05.09.2025 | 10,49 | 10,82 | 10,18 | 10,18 | -2,12% | - |
| 04.09.2025 | 10,47 | 10,91 | 10,39 | 10,40 | 3,13% | 2.000,00 |
| 03.09.2025 | 10,27 | 10,51 | 10,08 | 10,08 | 0,52% | 2.000,00 |
| 02.09.2025 | 10,30 | 10,72 | 10,03 | 10,03 | -1,99% | - |
| 01.09.2025 | 10,31 | 10,39 | 10,24 | 10,24 | -2,53% | - |
| 29.08.2025 | 10,90 | 10,91 | 10,47 | 10,50 | -1,32% | - |
| 28.08.2025 | 10,79 | 10,83 | 10,50 | 10,64 | -0,91% | - |
| 27.08.2025 | 10,68 | 10,96 | 10,47 | 10,74 | 0,77% | 50,00 |
| 26.08.2025 | 10,72 | 10,75 | 10,44 | 10,66 | -4,05% | - |
| 25.08.2025 | 11,18 | 11,27 | 10,86 | 11,11 | 1,98% | 200,00 |
| 22.08.2025 | 10,82 | 10,94 | 10,44 | 10,89 | 2,27% | 2.000,00 |
| 21.08.2025 | 10,93 | 10,97 | 10,63 | 10,65 | 1,02% | 900,00 |
| 20.08.2025 | 10,71 | 10,80 | 10,53 | 10,54 | -5,01% | - |
| 19.08.2025 | 10,97 | 11,17 | 10,80 | 11,10 | 1,90% | 1.290,00 |
| 18.08.2025 | 11,04 | 11,04 | 10,89 | 10,89 | -0,06% | - |
| 15.08.2025 | 11,08 | 11,22 | 10,90 | 10,90 | 0,68% | 4.000,00 |
| 14.08.2025 | 10,94 | 11,02 | 10,82 | 10,82 | -3,26% | 100,00 |
| 13.08.2025 | 11,20 | 11,25 | 11,03 | 11,19 | 3,56% | 1.488,00 |
| 12.08.2025 | 11,03 | 11,06 | 10,78 | 10,80 | 0,18% | 300,00 |
| 11.08.2025 | 10,90 | 10,91 | 10,76 | 10,78 | 2,17% | 1.713,00 |
| 08.08.2025 | 10,52 | 10,62 | 10,21 | 10,56 | 3,32% | 1.000,00 |
| 07.08.2025 | 10,25 | 10,63 | 10,14 | 10,22 | -0,64% | - |
| 06.08.2025 | 10,40 | 10,47 | 10,28 | 10,28 | 0,56% | - |
| 05.08.2025 | 10,28 | 10,38 | 10,22 | 10,23 | 0,15% | 25,00 |
| 04.08.2025 | 10,27 | 10,32 | 10,19 | 10,21 | 3,20% | - |
| 01.08.2025 | 10,20 | 10,56 | 9,82 | 9,89 | -1,41% | 790,00 |
| 31.07.2025 | 10,03 | 10,12 | 9,83 | 10,03 | -0,26% | - |
| 30.07.2025 | 10,32 | 10,59 | 10,04 | 10,06 | -1,39% | - |
| 29.07.2025 | 10,17 | 10,27 | 10,13 | 10,20 | 1,95% | 500,00 |
| 28.07.2025 | 10,12 | 10,74 | 9,99 | 10,01 | -2,61% | - |
| 25.07.2025 | 10,33 | 10,67 | 10,06 | 10,28 | -3,69% | 1.000,00 |
| 24.07.2025 | 10,73 | 10,93 | 10,48 | 10,67 | 1,63% | - |
| 23.07.2025 | 10,22 | 10,57 | 10,12 | 10,50 | 5,69% | 880,00 |