10,983€
-0,05%
Echtzeit-Aktienkurs Fortescue Metals Group Ltd.
Bid:
Ask:
Aktienkurse zur Fortescue Metals Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 10,98 | 10,98 | 10,97 | 10,98 | -0,43% | - |
| 19.08.2026 | 11,03 | 11,20 | 10,99 | 11,02 | 1,26% | 9.000,00 |
| 18.08.2026 | 10,86 | 10,89 | 10,82 | 10,89 | 0,30% | 13.072,00 |
| 17.08.2026 | 10,88 | 10,89 | 10,85 | 10,85 | 0,12% | - |
| 14.08.2026 | 10,86 | 10,93 | 10,84 | 10,84 | -1,19% | - |
| 13.08.2026 | 11,01 | 11,02 | 10,93 | 10,97 | -0,61% | 2.900,00 |
| 12.08.2026 | 10,98 | 11,12 | 10,96 | 11,04 | 0,59% | 140,00 |
| 11.08.2026 | 11,02 | 11,02 | 10,95 | 10,97 | -0,40% | 11.370,00 |
| 10.08.2026 | 11,07 | 11,07 | 11,02 | 11,02 | -1,09% | 4.500,00 |
| 07.08.2026 | 11,02 | 11,18 | 11,02 | 11,14 | -0,70% | - |
| 06.08.2026 | 11,26 | 11,28 | 11,05 | 11,22 | 1,77% | 1.800,00 |
| 05.08.2026 | 11,07 | 11,12 | 11,00 | 11,02 | 0,43% | 450,00 |
| 04.08.2026 | 10,96 | 11,02 | 10,86 | 10,98 | 0,20% | - |
| 03.08.2026 | 10,88 | 11,00 | 10,76 | 10,95 | -2,95% | 28.900,00 |
| 31.07.2026 | 11,29 | 11,39 | 11,22 | 11,29 | -0,89% | - |
| 30.07.2026 | 11,48 | 11,56 | 11,39 | 11,39 | -0,43% | - |
| 29.07.2026 | 11,67 | 11,70 | 11,44 | 11,44 | -0,07% | 13.500,00 |
| 28.07.2026 | 11,42 | 11,46 | 11,28 | 11,45 | -0,89% | 17.500,00 |
| 27.07.2026 | 11,57 | 11,58 | 11,52 | 11,55 | 1,32% | - |
| 24.07.2026 | 11,37 | 11,47 | 11,27 | 11,40 | -0,50% | 30.634,00 |
| 23.07.2026 | 11,48 | 11,55 | 11,45 | 11,45 | 0,38% | 7.175,00 |
| 22.07.2026 | 11,48 | 11,48 | 11,39 | 11,41 | -0,34% | 42.000,00 |
| 21.07.2026 | 11,42 | 11,48 | 11,42 | 11,45 | 1,72% | 28.470,00 |
| 20.07.2026 | 11,46 | 11,47 | 11,22 | 11,26 | -1,99% | 10.000,00 |
| 17.07.2026 | 11,48 | 11,52 | 11,48 | 11,49 | -0,22% | - |
| 16.07.2026 | 11,51 | 11,55 | 11,47 | 11,51 | -1,35% | 54.400,00 |
| 15.07.2026 | 11,67 | 11,68 | 11,65 | 11,67 | 0,77% | - |
| 14.07.2026 | 11,53 | 11,65 | 11,52 | 11,58 | 1,40% | - |
| 13.07.2026 | 11,43 | 11,44 | 11,28 | 11,42 | 1,18% | - |
| 10.07.2026 | 11,23 | 11,32 | 11,20 | 11,29 | 2,12% | 3.915,00 |
| 09.07.2026 | 11,04 | 11,07 | 11,03 | 11,05 | -0,67% | - |
| 08.07.2026 | 11,21 | 11,26 | 11,05 | 11,13 | -0,60% | 4.920,00 |
| 07.07.2026 | 11,23 | 11,33 | 11,16 | 11,19 | -0,62% | 6.300,00 |
| 06.07.2026 | 11,28 | 11,30 | 11,16 | 11,26 | -0,31% | 20.250,00 |
| 03.07.2026 | 11,19 | 11,33 | 11,18 | 11,30 | -0,46% | 6.060,00 |
| 02.07.2026 | 11,52 | 11,62 | 11,35 | 11,35 | 0,50% | 16.100,00 |
| 01.07.2026 | 11,61 | 11,64 | 11,29 | 11,29 | -2,37% | - |
| 30.06.2026 | 11,51 | 11,58 | 11,49 | 11,57 | -1,16% | 9.245,00 |
| 29.06.2026 | 11,77 | 11,78 | 11,60 | 11,70 | 1,44% | - |
| 26.06.2026 | 11,46 | 11,58 | 11,41 | 11,54 | 1,57% | 4.500,00 |
| 25.06.2026 | 11,52 | 11,53 | 11,35 | 11,36 | -1,71% | 10.630,00 |
| 24.06.2026 | 11,66 | 11,67 | 11,55 | 11,56 | -1,22% | - |
| 23.06.2026 | 11,79 | 11,79 | 11,59 | 11,70 | -2,21% | 16.500,00 |
| 22.06.2026 | 12,00 | 12,01 | 11,77 | 11,97 | -0,20% | 32.660,00 |
| 19.06.2026 | 12,04 | 12,04 | 11,98 | 11,99 | -0,30% | - |
| 18.06.2026 | 12,21 | 12,36 | 12,03 | 12,03 | -2,56% | 13.090,00 |
| 17.06.2026 | 12,34 | 12,41 | 12,31 | 12,34 | -1,26% | - |
| 16.06.2026 | 12,54 | 12,55 | 12,47 | 12,50 | -0,45% | 22.084,00 |
| 15.06.2026 | 12,72 | 12,84 | 12,53 | 12,56 | 1,80% | 36.250,00 |
| 12.06.2026 | 12,27 | 12,36 | 12,22 | 12,33 | 2,86% | - |
| 11.06.2026 | 11,82 | 12,02 | 11,77 | 11,99 | 1,62% | 6.300,00 |
| 10.06.2026 | 11,81 | 11,91 | 11,79 | 11,80 | -2,08% | - |
| 09.06.2026 | 12,17 | 12,26 | 12,02 | 12,05 | -1,74% | 24.752,00 |
| 08.06.2026 | 12,36 | 12,39 | 12,21 | 12,26 | -0,15% | 84.800,00 |
| 05.06.2026 | 12,59 | 12,59 | 12,28 | 12,28 | -4,67% | 16.540,00 |
| 04.06.2026 | 12,85 | 12,89 | 12,77 | 12,88 | -2,70% | - |
| 03.06.2026 | 13,56 | 13,59 | 13,19 | 13,24 | -4,24% | 6.271,00 |
| 02.06.2026 | 13,75 | 13,83 | 13,66 | 13,83 | 0,27% | 17.336,00 |
| 01.06.2026 | 13,78 | 13,80 | 13,69 | 13,79 | 0,52% | 6.405,00 |
| 29.05.2026 | 13,67 | 13,75 | 13,63 | 13,72 | 1,38% | 35.770,00 |
| 28.05.2026 | 13,29 | 13,53 | 13,27 | 13,53 | 1,05% | 34.800,00 |
| 27.05.2026 | 13,55 | 13,56 | 13,37 | 13,39 | -0,19% | 13.199,00 |
| 26.05.2026 | 13,46 | 13,47 | 13,37 | 13,42 | 0,26% | 16.600,00 |
| 25.05.2026 | 13,36 | 13,38 | 13,36 | 13,38 | 1,61% | - |
| 22.05.2026 | 13,21 | 13,24 | 13,16 | 13,17 | -1,53% | 3.894,00 |
| 21.05.2026 | 13,29 | 13,39 | 13,28 | 13,37 | 0,09% | - |
| 20.05.2026 | 13,15 | 13,37 | 13,15 | 13,36 | 0,17% | 34.881,00 |
| 19.05.2026 | 13,35 | 13,39 | 13,21 | 13,34 | -1,30% | 3.360,00 |
| 18.05.2026 | 13,35 | 13,53 | 13,33 | 13,51 | -2,25% | 14.391,00 |
| 15.05.2026 | 13,90 | 13,94 | 13,76 | 13,83 | -2,31% | 16.350,00 |
| 14.05.2026 | 14,08 | 14,17 | 13,97 | 14,15 | 2,40% | 17.480,00 |
| 13.05.2026 | 13,86 | 13,86 | 13,44 | 13,82 | 3,25% | 4.205,00 |
| 12.05.2026 | 13,39 | 13,39 | 13,21 | 13,39 | 1,83% | 5.406,00 |
| 11.05.2026 | 13,06 | 13,27 | 13,03 | 13,14 | 1,26% | 26.556,00 |
| 08.05.2026 | 13,08 | 13,09 | 12,92 | 12,98 | -0,46% | 40.295,00 |
| 07.05.2026 | 13,05 | 13,12 | 12,95 | 13,04 | 1,99% | 79.257,00 |
| 06.05.2026 | 12,75 | 12,83 | 12,70 | 12,79 | 4,19% | 8.620,00 |
| 05.05.2026 | 12,19 | 12,29 | 12,19 | 12,27 | 1,35% | 12.500,00 |
| 04.05.2026 | 12,22 | 12,23 | 12,07 | 12,11 | -0,74% | 96.000,00 |
| 30.04.2026 | 11,97 | 12,20 | 11,96 | 12,20 | -0,07% | - |
| 29.04.2026 | 12,31 | 12,32 | 12,19 | 12,21 | -0,42% | - |
| 28.04.2026 | 12,28 | 12,33 | 12,17 | 12,26 | 1,11% | - |
| 27.04.2026 | 12,10 | 12,16 | 12,09 | 12,13 | 0,97% | 15.282,00 |
| 24.04.2026 | 12,11 | 12,13 | 11,96 | 12,01 | -5,35% | 9.730,00 |
| 23.04.2026 | 12,77 | 12,80 | 12,64 | 12,69 | -0,80% | 17.822,00 |
| 22.04.2026 | 12,92 | 12,93 | 12,73 | 12,79 | 1,50% | 2.250,00 |
| 21.04.2026 | 12,83 | 12,87 | 12,57 | 12,60 | -1,76% | - |
| 20.04.2026 | 12,73 | 12,86 | 12,70 | 12,83 | -0,54% | - |
| 17.04.2026 | 12,84 | 12,94 | 12,71 | 12,90 | 1,94% | 5.000,00 |
| 16.04.2026 | 12,73 | 12,73 | 12,65 | 12,65 | 0,57% | 25.000,00 |
| 15.04.2026 | 12,52 | 12,61 | 12,52 | 12,58 | 1,68% | 1.860,00 |
| 14.04.2026 | 12,40 | 12,47 | 12,36 | 12,37 | -0,81% | - |
| 13.04.2026 | 12,20 | 12,47 | 12,20 | 12,47 | 1,68% | - |
| 10.04.2026 | 12,22 | 12,27 | 12,20 | 12,27 | -1,45% | 28.278,00 |
| 09.04.2026 | 12,42 | 12,48 | 12,35 | 12,45 | -1,36% | 10.500,00 |
| 08.04.2026 | 12,67 | 12,79 | 12,55 | 12,62 | 3,32% | - |
| 07.04.2026 | 12,25 | 12,36 | 12,17 | 12,21 | 0,11% | - |
| 02.04.2026 | 12,11 | 12,21 | 12,11 | 12,20 | -3,17% | 47.500,00 |
| 01.04.2026 | 12,53 | 12,63 | 12,53 | 12,60 | 3,07% | 4.800,00 |
| 31.03.2026 | 12,21 | 12,23 | 12,11 | 12,22 | 0,36% | 26.792,00 |