16,237€
-0,39%
Echtzeit-Aktienkurs Fortescue Metals Group Ltd.
Bid:
Ask:
Aktienkurse zur Fortescue Metals Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 16,19 | 16,47 | 16,13 | 16,38 | 0,50% | - |
| 08.05.2024 | 16,16 | 16,36 | 16,16 | 16,30 | -1,22% | 6.418,00 |
| 07.05.2024 | 16,47 | 16,63 | 16,33 | 16,50 | 1,50% | 8.166,00 |
| 06.05.2024 | 16,00 | 16,26 | 15,99 | 16,26 | 1,93% | 12.109,00 |
| 03.05.2024 | 15,85 | 16,00 | 15,75 | 15,95 | 1,39% | 6.772,00 |
| 02.05.2024 | 15,71 | 15,94 | 15,70 | 15,73 | -0,34% | 9.176,00 |
| 30.04.2024 | 15,91 | 16,10 | 15,79 | 15,79 | -1,68% | 13.948,00 |
| 29.04.2024 | 15,81 | 16,06 | 15,72 | 16,06 | 2,59% | 4.980,00 |
| 26.04.2024 | 15,46 | 15,82 | 15,46 | 15,65 | 2,96% | 29.029,00 |
| 25.04.2024 | 15,16 | 15,30 | 14,82 | 15,20 | -0,84% | 10.852,00 |
| 24.04.2024 | 15,24 | 15,50 | 15,03 | 15,33 | 2,27% | 13.496,00 |
| 23.04.2024 | 14,90 | 14,99 | 14,80 | 14,99 | -0,21% | 15.031,00 |
| 22.04.2024 | 14,85 | 15,14 | 14,85 | 15,02 | -0,24% | 21.383,00 |
| 19.04.2024 | 14,95 | 15,06 | 14,85 | 15,06 | -0,90% | 14.274,00 |
| 18.04.2024 | 15,20 | 15,23 | 15,10 | 15,19 | -0,71% | 5.777,00 |
| 17.04.2024 | 14,98 | 15,60 | 14,98 | 15,30 | 1,90% | 8.442,00 |
| 16.04.2024 | 15,31 | 15,31 | 14,99 | 15,01 | -3,15% | 11.101,00 |
| 15.04.2024 | 15,75 | 15,85 | 15,50 | 15,50 | -1,36% | 8.305,00 |
| 12.04.2024 | 15,65 | 16,05 | 15,60 | 15,72 | 0,74% | 19.274,00 |
| 11.04.2024 | 15,60 | 15,78 | 15,50 | 15,60 | -1,13% | 4.710,00 |
| 10.04.2024 | 15,80 | 15,86 | 15,51 | 15,78 | 2,03% | 6.595,00 |
| 09.04.2024 | 15,53 | 15,58 | 15,32 | 15,46 | -0,22% | 8.306,00 |
| 08.04.2024 | 15,11 | 15,50 | 15,04 | 15,50 | 3,28% | 12.489,00 |
| 05.04.2024 | 15,10 | 15,17 | 14,96 | 15,01 | -0,62% | 4.678,00 |
| 04.04.2024 | 15,20 | 15,28 | 14,95 | 15,10 | 0,00% | 10.326,00 |
| 03.04.2024 | 15,36 | 15,36 | 15,05 | 15,10 | -2,57% | 22.553,00 |
| 02.04.2024 | 15,60 | 15,70 | 15,42 | 15,50 | 0,02% | 13.891,00 |
| 28.03.2024 | 15,60 | 15,60 | 15,36 | 15,50 | 1,51% | 12.429,00 |
| 27.03.2024 | 15,10 | 15,30 | 15,10 | 15,27 | 1,06% | 10.895,00 |
| 26.03.2024 | 15,25 | 15,29 | 15,01 | 15,11 | -2,55% | 4.207,00 |
| 25.03.2024 | 15,30 | 15,58 | 15,25 | 15,50 | 3,89% | 13.309,00 |
| 22.03.2024 | 15,21 | 15,21 | 14,67 | 14,92 | -3,02% | 15.631,00 |
| 21.03.2024 | 15,15 | 15,39 | 15,02 | 15,39 | 2,77% | 17.029,00 |
| 20.03.2024 | 14,78 | 15,00 | 14,71 | 14,97 | 1,25% | 4.639,00 |
| 19.03.2024 | 14,79 | 14,88 | 14,62 | 14,79 | 3,36% | 13.165,00 |
| 18.03.2024 | 14,30 | 14,39 | 14,15 | 14,31 | -0,69% | 21.192,00 |
| 15.03.2024 | 14,53 | 14,60 | 14,26 | 14,41 | -1,54% | 19.197,00 |
| 14.03.2024 | 14,66 | 14,88 | 14,61 | 14,63 | -3,05% | 24.464,00 |
| 13.03.2024 | 14,90 | 15,09 | 14,70 | 15,09 | 1,28% | 37.962,00 |
| 12.03.2024 | 15,05 | 15,08 | 14,85 | 14,90 | -1,94% | 15.659,00 |
| 11.03.2024 | 15,20 | 15,25 | 15,06 | 15,20 | -3,15% | 14.205,00 |
| 08.03.2024 | 15,80 | 15,90 | 15,60 | 15,69 | -1,17% | 11.311,00 |
| 07.03.2024 | 15,80 | 15,90 | 15,64 | 15,88 | 1,80% | 9.026,00 |
| 06.03.2024 | 15,55 | 15,64 | 15,26 | 15,60 | 0,32% | 17.343,00 |
| 05.03.2024 | 15,26 | 15,59 | 15,25 | 15,55 | 1,93% | 10.796,00 |
| 04.03.2024 | 15,44 | 15,44 | 15,02 | 15,25 | -4,33% | 43.961,00 |
| 01.03.2024 | 15,76 | 15,95 | 15,72 | 15,94 | 1,89% | 11.027,00 |
| 29.02.2024 | 15,60 | 15,71 | 15,50 | 15,65 | 0,32% | 16.368,00 |
| 28.02.2024 | 15,54 | 15,80 | 15,54 | 15,60 | -7,61% | 14.635,00 |
| 27.02.2024 | 16,72 | 16,98 | 16,59 | 16,88 | 0,90% | 18.255,00 |
| 26.02.2024 | 17,07 | 17,08 | 16,73 | 16,73 | -2,56% | 14.390,00 |
| 23.02.2024 | 17,22 | 17,40 | 17,01 | 17,17 | 0,44% | 12.547,00 |
| 22.02.2024 | 16,90 | 17,10 | 16,71 | 17,10 | 3,98% | 14.097,00 |
| 21.02.2024 | 16,60 | 16,60 | 16,43 | 16,44 | -2,32% | 16.686,00 |
| 20.02.2024 | 17,23 | 17,48 | 16,82 | 16,83 | -4,65% | 57.182,00 |
| 19.02.2024 | 17,55 | 17,75 | 17,40 | 17,65 | 0,40% | 72.238,00 |
| 16.02.2024 | 17,28 | 17,75 | 17,21 | 17,58 | 1,03% | 47.295,00 |
| 15.02.2024 | 17,00 | 17,53 | 17,00 | 17,40 | 3,02% | 26.971,00 |
| 14.02.2024 | 16,63 | 16,90 | 16,63 | 16,89 | 0,54% | 3.237,00 |
| 13.02.2024 | 17,03 | 17,23 | 16,80 | 16,80 | -3,28% | 21.106,00 |
| 12.02.2024 | 17,09 | 17,37 | 17,07 | 17,37 | 1,79% | 5.950,00 |
| 09.02.2024 | 17,01 | 17,19 | 17,01 | 17,07 | -0,32% | 5.800,00 |
| 08.02.2024 | 17,30 | 17,30 | 17,10 | 17,12 | 0,32% | 7.508,00 |
| 07.02.2024 | 17,10 | 17,20 | 17,07 | 17,07 | -0,38% | 9.454,00 |
| 06.02.2024 | 17,01 | 17,13 | 16,85 | 17,13 | -1,52% | 12.090,00 |
| 05.02.2024 | 17,60 | 17,60 | 17,21 | 17,40 | -2,30% | 20.340,00 |
| 02.02.2024 | 18,12 | 18,12 | 17,71 | 17,81 | 0,17% | 20.286,00 |
| 01.02.2024 | 17,85 | 17,94 | 17,67 | 17,78 | -1,06% | 22.839,00 |
| 31.01.2024 | 18,00 | 18,18 | 17,93 | 17,97 | 0,36% | 10.130,00 |
| 30.01.2024 | 18,06 | 18,13 | 17,86 | 17,90 | 0,70% | 19.680,00 |
| 29.01.2024 | 17,67 | 17,80 | 17,56 | 17,78 | 2,51% | 19.950,00 |
| 26.01.2024 | 17,50 | 17,50 | 17,34 | 17,34 | -0,89% | 9.366,00 |
| 25.01.2024 | 17,38 | 17,60 | 17,37 | 17,50 | 0,86% | 18.662,00 |
| 24.01.2024 | 17,01 | 17,36 | 17,01 | 17,35 | 1,79% | 14.614,00 |
| 23.01.2024 | 16,90 | 17,14 | 16,86 | 17,04 | 0,86% | 30.207,00 |
| 22.01.2024 | 16,88 | 16,91 | 16,73 | 16,90 | 1,20% | 8.404,00 |
| 19.01.2024 | 16,58 | 16,75 | 16,51 | 16,70 | 1,80% | 3.919,00 |
| 18.01.2024 | 16,17 | 16,40 | 16,17 | 16,40 | 2,21% | 13.763,00 |
| 17.01.2024 | 16,16 | 16,25 | 16,05 | 16,05 | -0,68% | 7.776,00 |
| 16.01.2024 | 16,35 | 16,37 | 16,11 | 16,16 | -3,44% | 6.227,00 |
| 15.01.2024 | 16,71 | 16,76 | 16,59 | 16,73 | 0,00% | 13.463,00 |
| 12.01.2024 | 16,57 | 16,73 | 16,49 | 16,73 | 1,98% | 10.627,00 |
| 11.01.2024 | 16,70 | 16,70 | 15,96 | 16,41 | -2,35% | 49.737,00 |
| 10.01.2024 | 16,94 | 16,94 | 16,73 | 16,80 | -0,74% | 16.878,00 |
| 09.01.2024 | 17,02 | 17,26 | 16,93 | 16,93 | -0,91% | 15.578,00 |
| 08.01.2024 | 17,10 | 17,10 | 16,74 | 17,08 | -1,78% | 48.429,00 |
| 05.01.2024 | 17,34 | 17,39 | 17,01 | 17,39 | -1,97% | 51.860,00 |
| 04.01.2024 | 17,82 | 17,98 | 17,74 | 17,74 | -0,31% | 18.737,00 |
| 03.01.2024 | 17,74 | 17,80 | 17,53 | 17,80 | -0,70% | 21.759,00 |
| 02.01.2024 | 18,03 | 18,21 | 17,92 | 17,92 | 0,22% | 73.413,00 |
| 29.12.2023 | 17,90 | 17,95 | 17,81 | 17,88 | -0,33% | 3.048,00 |
| 28.12.2023 | 17,81 | 18,00 | 17,81 | 17,94 | 1,90% | 14.164,00 |
| 27.12.2023 | 17,55 | 17,75 | 17,50 | 17,61 | 1,59% | 18.638,00 |
| 22.12.2023 | 17,40 | 17,60 | 17,31 | 17,33 | -0,06% | 21.538,00 |
| 21.12.2023 | 17,16 | 17,40 | 17,11 | 17,34 | 2,09% | 23.072,00 |
| 20.12.2023 | 17,17 | 17,34 | 16,89 | 16,99 | -2,33% | 30.516,00 |
| 19.12.2023 | 17,24 | 17,40 | 17,11 | 17,39 | 2,75% | 17.189,00 |
| 18.12.2023 | 16,95 | 17,11 | 16,85 | 16,93 | 0,27% | 47.757,00 |
| 15.12.2023 | 16,95 | 16,95 | 16,66 | 16,88 | 0,39% | 28.747,00 |
| 14.12.2023 | 16,76 | 16,82 | 16,56 | 16,82 | 4,38% | 37.128,00 |