12,758€
-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 | 12,97 | 13,04 | 12,76 | 12,78 | -0,87% | 1.401,00 |
| 11.12.2025 | 12,94 | 12,99 | 12,84 | 12,89 | -0,26% | - |
| 10.12.2025 | 12,69 | 12,98 | 12,69 | 12,92 | 2,01% | 3.400,00 |
| 09.12.2025 | 12,47 | 12,80 | 12,47 | 12,67 | 0,58% | - |
| 08.12.2025 | 12,59 | 12,60 | 12,59 | 12,59 | 1,62% | - |
| 05.12.2025 | 12,29 | 12,54 | 12,29 | 12,39 | 1,20% | - |
| 04.12.2025 | 12,31 | 12,31 | 12,23 | 12,25 | -0,50% | 24,00 |
| 03.12.2025 | 12,28 | 12,34 | 12,28 | 12,31 | 0,24% | - |
| 02.12.2025 | 12,03 | 12,37 | 12,03 | 12,28 | 2,15% | 220,00 |
| 01.12.2025 | 11,95 | 12,10 | 11,95 | 12,02 | 0,60% | 2.200,00 |
| 28.11.2025 | 11,78 | 12,06 | 11,78 | 11,95 | 1,47% | 1,00 |
| 27.11.2025 | 12,06 | 12,06 | 11,78 | 11,78 | -1,83% | - |
| 26.11.2025 | 11,77 | 12,06 | 11,77 | 12,00 | 3,18% | 500,00 |
| 25.11.2025 | 11,77 | 11,77 | 11,62 | 11,63 | 2,50% | - |
| 24.11.2025 | 11,31 | 11,41 | 11,27 | 11,34 | 1,17% | - |
| 21.11.2025 | 11,22 | 11,23 | 11,21 | 11,21 | -3,41% | - |
| 20.11.2025 | 11,34 | 12,00 | 11,34 | 11,61 | 2,27% | 4.468,00 |
| 19.11.2025 | 11,20 | 11,41 | 11,20 | 11,35 | 1,09% | - |
| 18.11.2025 | 11,27 | 11,27 | 11,13 | 11,23 | -0,36% | - |
| 17.11.2025 | 11,50 | 11,51 | 11,25 | 11,27 | 0,05% | 520,00 |
| 14.11.2025 | 11,28 | 11,35 | 11,15 | 11,26 | -0,17% | 400,00 |
| 13.11.2025 | 11,25 | 11,61 | 11,25 | 11,28 | 0,23% | 500,00 |
| 12.11.2025 | 11,21 | 11,29 | 11,21 | 11,25 | 0,49% | - |
| 11.11.2025 | 11,25 | 11,25 | 11,18 | 11,20 | 0,48% | 445,00 |
| 10.11.2025 | 11,13 | 11,23 | 11,13 | 11,15 | -0,37% | - |
| 07.11.2025 | 11,39 | 11,39 | 11,07 | 11,19 | -2,28% | 1.210,00 |
| 06.11.2025 | 11,23 | 11,54 | 11,23 | 11,45 | 2,18% | 14,00 |
| 05.11.2025 | 11,53 | 11,53 | 11,17 | 11,20 | -2,96% | 300,00 |
| 04.11.2025 | 11,59 | 11,59 | 11,49 | 11,55 | -2,55% | - |
| 03.11.2025 | 11,92 | 11,96 | 11,81 | 11,85 | -1,18% | 2.970,00 |
| 31.10.2025 | 12,09 | 12,09 | 11,98 | 11,99 | -0,75% | 945,00 |
| 30.10.2025 | 11,85 | 12,18 | 11,85 | 12,08 | 1,92% | 1.000,00 |
| 29.10.2025 | 11,72 | 11,88 | 11,72 | 11,85 | 1,17% | 368,00 |
| 28.10.2025 | 11,70 | 11,72 | 11,60 | 11,71 | 0,54% | 1.300,00 |
| 27.10.2025 | 11,52 | 11,70 | 11,52 | 11,65 | 0,94% | - |
| 24.10.2025 | 11,77 | 11,77 | 11,46 | 11,54 | -1,95% | 1.225,00 |
| 23.10.2025 | 11,64 | 11,86 | 11,60 | 11,77 | 2,81% | 1.270,00 |
| 22.10.2025 | 11,32 | 11,50 | 11,32 | 11,45 | -0,87% | 1.751,00 |
| 21.10.2025 | 11,30 | 11,55 | 11,22 | 11,55 | 2,19% | 255,00 |
| 20.10.2025 | 11,09 | 11,30 | 11,05 | 11,30 | 2,58% | 1.510,00 |
| 17.10.2025 | 11,12 | 11,17 | 10,87 | 11,02 | 0,08% | 2.582,00 |
| 16.10.2025 | 10,94 | 11,04 | 10,94 | 11,01 | 0,62% | 478,00 |
| 15.10.2025 | 10,82 | 11,14 | 10,82 | 10,94 | 0,52% | 2.546,00 |
| 14.10.2025 | 10,84 | 10,89 | 10,77 | 10,88 | 0,42% | 17,00 |
| 13.10.2025 | 10,57 | 10,86 | 10,57 | 10,84 | 1,20% | 1.150,00 |
| 10.10.2025 | 10,87 | 11,04 | 10,70 | 10,71 | -2,29% | - |
| 09.10.2025 | 10,86 | 11,04 | 10,86 | 10,96 | 2,05% | - |
| 08.10.2025 | 10,64 | 10,85 | 10,64 | 10,74 | -1,00% | 130,00 |
| 07.10.2025 | 10,79 | 10,88 | 10,79 | 10,85 | -0,17% | - |
| 06.10.2025 | 10,74 | 10,97 | 10,74 | 10,87 | 0,21% | 2.393,00 |
| 03.10.2025 | 10,80 | 10,89 | 10,80 | 10,84 | -0,09% | - |
| 02.10.2025 | 10,75 | 10,89 | 10,75 | 10,85 | 1,34% | 458,00 |
| 01.10.2025 | 10,55 | 10,72 | 10,55 | 10,71 | 2,66% | - |
| 30.09.2025 | 10,38 | 10,57 | 10,38 | 10,43 | 0,08% | 115,00 |
| 29.09.2025 | 10,57 | 10,57 | 10,36 | 10,43 | -2,07% | 4.680,00 |
| 26.09.2025 | 10,59 | 10,71 | 10,59 | 10,65 | 0,18% | - |
| 25.09.2025 | 10,63 | 10,75 | 10,63 | 10,63 | -0,91% | - |
| 24.09.2025 | 10,67 | 10,79 | 10,67 | 10,72 | 0,01% | - |
| 23.09.2025 | 10,73 | 10,82 | 10,59 | 10,72 | -0,99% | 725,00 |
| 22.09.2025 | 10,63 | 10,89 | 10,63 | 10,83 | 3,73% | - |
| 19.09.2025 | 10,50 | 10,56 | 10,43 | 10,44 | -0,03% | 216,00 |
| 18.09.2025 | 10,53 | 10,64 | 10,43 | 10,44 | -0,84% | - |
| 17.09.2025 | 10,67 | 10,67 | 10,48 | 10,53 | -1,75% | - |
| 16.09.2025 | 10,69 | 10,81 | 10,67 | 10,72 | 0,28% | 170,00 |
| 15.09.2025 | 10,57 | 10,74 | 10,57 | 10,69 | 0,50% | - |
| 12.09.2025 | 10,52 | 10,70 | 10,52 | 10,64 | 1,36% | - |
| 11.09.2025 | 10,49 | 10,56 | 10,49 | 10,50 | -0,22% | 5,00 |
| 10.09.2025 | 10,64 | 10,64 | 10,50 | 10,52 | -1,20% | - |
| 09.09.2025 | 10,44 | 10,73 | 10,44 | 10,65 | 1,93% | 1.500,00 |
| 08.09.2025 | 10,50 | 10,54 | 10,44 | 10,44 | -0,52% | 1.500,00 |
| 05.09.2025 | 10,45 | 10,57 | 10,44 | 10,50 | 0,26% | 150,00 |
| 04.09.2025 | 10,23 | 10,48 | 10,23 | 10,47 | 2,34% | - |
| 03.09.2025 | 10,25 | 10,31 | 10,22 | 10,23 | -0,15% | 253,00 |
| 02.09.2025 | 10,29 | 10,29 | 10,08 | 10,25 | -0,48% | - |
| 01.09.2025 | 10,28 | 10,34 | 10,26 | 10,30 | -4,83% | 874,00 |
| 29.08.2025 | 10,84 | 10,87 | 10,80 | 10,82 | -0,23% | 202,00 |
| 28.08.2025 | 10,72 | 10,87 | 10,72 | 10,85 | 1,21% | 420,00 |
| 27.08.2025 | 10,68 | 10,72 | 10,60 | 10,72 | 0,34% | - |
| 26.08.2025 | 11,06 | 11,06 | 10,55 | 10,68 | -3,49% | 10.388,00 |
| 25.08.2025 | 10,80 | 11,15 | 10,80 | 11,07 | 2,43% | 4.724,00 |
| 22.08.2025 | 10,85 | 10,91 | 10,80 | 10,80 | 0,11% | 6.057,00 |
| 21.08.2025 | 10,63 | 10,89 | 10,63 | 10,79 | 1,54% | 4.575,00 |
| 20.08.2025 | 10,76 | 10,76 | 10,60 | 10,63 | -1,39% | 902,00 |
| 19.08.2025 | 10,91 | 10,98 | 10,77 | 10,78 | -0,88% | 2.802,00 |
| 18.08.2025 | 11,01 | 11,01 | 10,85 | 10,87 | -1,34% | 52,00 |
| 15.08.2025 | 10,84 | 11,04 | 10,84 | 11,02 | 1,66% | 800,00 |
| 14.08.2025 | 11,06 | 11,06 | 10,82 | 10,84 | -1,98% | 2.321,00 |
| 13.08.2025 | 10,97 | 11,15 | 10,97 | 11,06 | 0,79% | 922,00 |
| 12.08.2025 | 10,79 | 11,00 | 10,79 | 10,97 | 1,80% | 1.002,00 |
| 11.08.2025 | 10,79 | 10,90 | 10,63 | 10,78 | 2,77% | 1.000,00 |
| 08.08.2025 | 10,26 | 10,54 | 10,26 | 10,49 | 2,20% | 500,00 |
| 07.08.2025 | 10,23 | 10,33 | 10,16 | 10,26 | 0,32% | 2.271,00 |
| 06.08.2025 | 10,17 | 10,42 | 10,17 | 10,23 | 0,59% | 1.000,00 |
| 05.08.2025 | 10,24 | 10,31 | 10,10 | 10,17 | -0,73% | 1.000,00 |
| 04.08.2025 | 9,87 | 10,34 | 9,87 | 10,24 | 3,79% | 818,00 |
| 01.08.2025 | 9,94 | 10,15 | 9,87 | 9,87 | -0,65% | 1.944,00 |
| 31.07.2025 | 9,98 | 10,04 | 9,92 | 9,93 | -0,42% | 152,00 |
| 30.07.2025 | 10,15 | 10,28 | 9,94 | 9,98 | -1,72% | 900,00 |
| 29.07.2025 | 10,01 | 10,23 | 9,89 | 10,15 | 1,42% | 614,00 |
| 28.07.2025 | 10,35 | 10,35 | 9,99 | 10,01 | -3,08% | 750,00 |