10,984€
-1,48%
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 | 11,00 | 11,02 | 10,95 | 10,97 | -1,57% | - |
| 19.08.2026 | 11,07 | 11,16 | 11,01 | 11,15 | 2,67% | - |
| 18.08.2026 | 10,88 | 10,91 | 10,85 | 10,86 | -0,67% | - |
| 17.08.2026 | 10,91 | 10,94 | 10,89 | 10,93 | 0,58% | - |
| 14.08.2026 | 10,81 | 10,87 | 10,81 | 10,87 | -1,12% | - |
| 13.08.2026 | 11,00 | 11,02 | 10,97 | 10,99 | -0,43% | - |
| 12.08.2026 | 10,96 | 11,11 | 10,95 | 11,04 | 0,16% | - |
| 11.08.2026 | 11,00 | 11,03 | 10,95 | 11,02 | -0,17% | - |
| 10.08.2026 | 11,14 | 11,14 | 11,02 | 11,04 | -0,88% | - |
| 07.08.2026 | 11,01 | 11,18 | 11,00 | 11,14 | -0,05% | - |
| 06.08.2026 | 11,03 | 11,33 | 11,03 | 11,14 | 0,99% | 235,00 |
| 05.08.2026 | 11,06 | 11,12 | 11,00 | 11,04 | 0,54% | 1.000,00 |
| 04.08.2026 | 10,92 | 11,02 | 10,86 | 10,98 | 0,61% | 20,00 |
| 03.08.2026 | 10,81 | 10,92 | 10,76 | 10,91 | -3,65% | 1.680,00 |
| 31.07.2026 | 11,31 | 11,36 | 11,22 | 11,32 | -1,17% | - |
| 30.07.2026 | 11,52 | 11,56 | 11,45 | 11,46 | -1,25% | - |
| 29.07.2026 | 11,44 | 11,72 | 11,44 | 11,60 | 1,40% | 820,00 |
| 28.07.2026 | 11,42 | 11,46 | 11,29 | 11,44 | -1,01% | 501,00 |
| 27.07.2026 | 11,55 | 11,58 | 11,55 | 11,56 | 1,33% | - |
| 24.07.2026 | 11,38 | 11,43 | 11,27 | 11,41 | -1,18% | 400,00 |
| 23.07.2026 | 11,54 | 11,56 | 11,53 | 11,54 | 1,01% | - |
| 22.07.2026 | 11,46 | 11,48 | 11,41 | 11,43 | 0,06% | - |
| 21.07.2026 | 11,42 | 11,43 | 11,37 | 11,42 | 1,04% | - |
| 20.07.2026 | 11,48 | 11,50 | 11,30 | 11,30 | -1,81% | 1.000,00 |
| 17.07.2026 | 11,47 | 11,53 | 11,47 | 11,51 | 0,25% | 2.100,00 |
| 16.07.2026 | 11,52 | 11,54 | 11,47 | 11,48 | -1,62% | 1.600,00 |
| 15.07.2026 | 11,71 | 11,73 | 11,67 | 11,67 | 0,90% | - |
| 14.07.2026 | 11,58 | 11,60 | 11,52 | 11,57 | 2,56% | - |
| 13.07.2026 | 11,40 | 11,44 | 11,28 | 11,28 | 0,38% | 15,00 |
| 10.07.2026 | 11,24 | 11,29 | 11,20 | 11,24 | 1,67% | 510,00 |
| 09.07.2026 | 11,03 | 11,05 | 11,00 | 11,05 | -1,26% | - |
| 08.07.2026 | 11,22 | 11,26 | 11,17 | 11,19 | -0,75% | - |
| 07.07.2026 | 11,22 | 11,30 | 11,16 | 11,28 | -0,08% | - |
| 06.07.2026 | 11,27 | 11,29 | 11,22 | 11,29 | 0,83% | - |
| 03.07.2026 | 11,18 | 11,23 | 11,16 | 11,19 | -3,42% | - |
| 02.07.2026 | 11,55 | 11,59 | 11,49 | 11,59 | -0,39% | 1.457,00 |
| 01.07.2026 | 11,65 | 11,65 | 11,58 | 11,63 | 1,00% | - |
| 30.06.2026 | 11,50 | 11,55 | 11,49 | 11,52 | -1,10% | - |
| 29.06.2026 | 11,70 | 11,82 | 11,63 | 11,65 | 0,89% | - |
| 26.06.2026 | 11,53 | 11,57 | 11,41 | 11,54 | 1,20% | - |
| 25.06.2026 | 11,55 | 11,57 | 11,40 | 11,41 | -2,18% | 10,00 |
| 24.06.2026 | 11,64 | 11,68 | 11,63 | 11,66 | -0,09% | - |
| 23.06.2026 | 11,78 | 11,79 | 11,62 | 11,67 | -1,28% | - |
| 22.06.2026 | 11,98 | 12,01 | 11,77 | 11,82 | -1,77% | 2.470,00 |
| 19.06.2026 | 12,06 | 12,08 | 11,99 | 12,04 | -0,31% | - |
| 18.06.2026 | 12,32 | 12,36 | 12,07 | 12,07 | -2,10% | 2.574,00 |
| 17.06.2026 | 12,32 | 12,42 | 12,29 | 12,33 | -1,71% | 900,00 |
| 16.06.2026 | 12,58 | 12,59 | 12,52 | 12,55 | -1,67% | - |
| 15.06.2026 | 12,71 | 12,84 | 12,71 | 12,76 | 3,49% | - |
| 12.06.2026 | 12,28 | 12,34 | 12,22 | 12,33 | 4,37% | 40,00 |
| 11.06.2026 | 11,80 | 11,88 | 11,77 | 11,81 | -0,57% | 415,00 |
| 10.06.2026 | 11,79 | 11,94 | 11,78 | 11,88 | -1,98% | - |
| 09.06.2026 | 12,15 | 12,26 | 12,05 | 12,12 | -1,46% | 2.374,00 |
| 05.06.2026 | 12,59 | 12,62 | 12,27 | 12,30 | -3,84% | 1.300,00 |
| 04.06.2026 | 13,24 | 13,24 | 12,78 | 12,79 | -3,21% | 200,00 |
| 03.06.2026 | 13,62 | 13,62 | 13,21 | 13,22 | -3,76% | 1,00 |
| 02.06.2026 | 13,64 | 13,74 | 13,62 | 13,73 | 0,09% | - |
| 01.06.2026 | 13,80 | 13,87 | 13,72 | 13,72 | -0,02% | 200,00 |
| 29.05.2026 | 13,72 | 13,81 | 13,63 | 13,72 | 3,37% | - |
| 28.05.2026 | 13,25 | 13,37 | 13,25 | 13,28 | -1,16% | - |
| 27.05.2026 | 13,51 | 13,59 | 13,39 | 13,43 | -0,17% | - |
| 26.05.2026 | 13,42 | 13,50 | 13,41 | 13,46 | 0,61% | - |
| 25.05.2026 | 13,46 | 13,46 | 13,35 | 13,37 | 1,51% | - |
| 22.05.2026 | 13,31 | 13,32 | 13,15 | 13,18 | -1,45% | - |
| 21.05.2026 | 13,34 | 13,42 | 13,28 | 13,37 | 0,29% | 650,00 |
| 20.05.2026 | 13,18 | 13,37 | 13,11 | 13,33 | 0,10% | 600,00 |
| 19.05.2026 | 13,29 | 13,37 | 13,22 | 13,32 | -1,35% | 952,00 |
| 18.05.2026 | 13,31 | 13,56 | 13,31 | 13,50 | -2,37% | 100,00 |
| 15.05.2026 | 13,94 | 13,96 | 13,74 | 13,83 | -1,78% | 1.110,00 |
| 14.05.2026 | 14,20 | 14,23 | 14,07 | 14,08 | 3,27% | 80,00 |
| 13.05.2026 | 13,31 | 13,86 | 13,31 | 13,63 | 2,50% | 1,00 |
| 12.05.2026 | 13,41 | 13,43 | 13,29 | 13,30 | 1,92% | - |
| 11.05.2026 | 12,97 | 13,17 | 12,97 | 13,05 | -0,26% | - |
| 08.05.2026 | 13,09 | 13,11 | 13,06 | 13,08 | 0,53% | - |
| 07.05.2026 | 13,11 | 13,13 | 13,00 | 13,02 | 2,21% | - |
| 06.05.2026 | 12,77 | 12,79 | 12,72 | 12,73 | 3,80% | - |
| 05.05.2026 | 12,11 | 12,27 | 12,11 | 12,27 | 1,62% | 500,00 |
| 04.05.2026 | 12,22 | 12,24 | 12,07 | 12,07 | 0,15% | - |
| 30.04.2026 | 11,97 | 12,06 | 11,94 | 12,05 | -2,09% | 200,00 |
| 29.04.2026 | 12,33 | 12,37 | 12,31 | 12,31 | 0,57% | - |
| 28.04.2026 | 12,24 | 12,31 | 12,22 | 12,24 | 1,10% | - |
| 27.04.2026 | 12,18 | 12,20 | 12,09 | 12,11 | 0,72% | 566,00 |
| 24.04.2026 | 12,15 | 12,21 | 12,01 | 12,02 | -5,32% | 1.300,00 |
| 23.04.2026 | 12,74 | 12,78 | 12,65 | 12,70 | -1,70% | 2.358,00 |
| 22.04.2026 | 12,91 | 12,95 | 12,88 | 12,92 | 0,57% | - |
| 21.04.2026 | 12,85 | 12,86 | 12,83 | 12,84 | 0,21% | 200,00 |
| 20.04.2026 | 12,87 | 12,87 | 12,71 | 12,82 | -0,36% | 500,00 |
| 17.04.2026 | 12,86 | 12,96 | 12,75 | 12,86 | 1,43% | - |
| 16.04.2026 | 12,75 | 12,77 | 12,67 | 12,68 | 0,97% | 700,00 |
| 15.04.2026 | 12,58 | 12,60 | 12,51 | 12,56 | 0,92% | - |
| 14.04.2026 | 12,45 | 12,47 | 12,39 | 12,44 | -0,17% | - |
| 13.04.2026 | 12,15 | 12,47 | 12,15 | 12,47 | 2,03% | 9,00 |
| 10.04.2026 | 12,17 | 12,25 | 12,16 | 12,22 | -1,59% | 22,00 |
| 09.04.2026 | 12,49 | 12,49 | 12,35 | 12,42 | -2,04% | 450,00 |
| 08.04.2026 | 12,85 | 12,86 | 12,67 | 12,67 | 2,65% | - |
| 07.04.2026 | 12,34 | 12,37 | 12,21 | 12,35 | 2,24% | 270,00 |
| 02.04.2026 | 12,60 | 12,60 | 12,06 | 12,08 | -4,09% | - |
| 01.04.2026 | 12,58 | 12,62 | 12,53 | 12,59 | 3,04% | 350,00 |
| 31.03.2026 | 12,14 | 12,22 | 12,11 | 12,22 | 0,59% | 720,00 |
| 30.03.2026 | 11,81 | 12,26 | 11,81 | 12,15 | 2,83% | 190,00 |