15,010€
-1,48%
Echtzeit-Aktienkurs Fortescue Metals Group Ltd.
Bid:
Ask:
Aktienkurse zur Fortescue Metals Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 15,25 | 15,30 | 14,82 | 15,01 | -1,47% | 10.852,00 |
| 24.04.2024 | 15,13 | 15,50 | 15,03 | 15,24 | 1,95% | 13.396,00 |
| 23.04.2024 | 14,92 | 14,99 | 14,80 | 14,94 | -0,37% | 15.031,00 |
| 22.04.2024 | 14,85 | 15,14 | 14,85 | 15,00 | 0,16% | 21.383,00 |
| 19.04.2024 | 14,95 | 15,06 | 14,85 | 14,98 | -1,14% | 14.274,00 |
| 18.04.2024 | 15,17 | 15,23 | 15,09 | 15,15 | -1,63% | 5.777,00 |
| 17.04.2024 | 15,09 | 15,60 | 14,98 | 15,40 | 1,94% | 8.442,00 |
| 16.04.2024 | 15,21 | 15,31 | 14,99 | 15,11 | -2,97% | 11.101,00 |
| 15.04.2024 | 15,65 | 15,85 | 15,50 | 15,57 | -1,32% | 8.305,00 |
| 12.04.2024 | 15,59 | 16,06 | 15,58 | 15,78 | 1,50% | 19.274,00 |
| 11.04.2024 | 15,60 | 15,78 | 15,50 | 15,54 | -1,01% | 4.710,00 |
| 10.04.2024 | 15,69 | 15,86 | 15,51 | 15,70 | 1,16% | 6.595,00 |
| 09.04.2024 | 15,42 | 15,58 | 15,32 | 15,52 | 0,65% | 8.306,00 |
| 08.04.2024 | 15,21 | 15,50 | 15,04 | 15,42 | 2,76% | 12.487,00 |
| 05.04.2024 | 15,05 | 15,17 | 14,96 | 15,01 | -0,13% | 4.678,00 |
| 04.04.2024 | 15,11 | 15,28 | 14,95 | 15,03 | -0,71% | 10.326,00 |
| 03.04.2024 | 15,36 | 15,36 | 15,05 | 15,13 | -2,37% | 22.553,00 |
| 02.04.2024 | 15,55 | 15,70 | 15,42 | 15,50 | 0,49% | 13.891,00 |
| 28.03.2024 | 15,60 | 15,60 | 15,36 | 15,43 | 1,18% | 12.429,00 |
| 27.03.2024 | 15,10 | 15,30 | 15,10 | 15,25 | 0,63% | 10.895,00 |
| 26.03.2024 | 15,25 | 15,29 | 15,01 | 15,15 | -1,61% | 4.207,00 |
| 25.03.2024 | 15,30 | 15,58 | 15,25 | 15,40 | 2,84% | 13.309,00 |
| 22.03.2024 | 15,21 | 15,21 | 14,67 | 14,97 | -1,85% | 15.631,00 |
| 21.03.2024 | 15,15 | 15,40 | 15,02 | 15,26 | 1,35% | 17.029,00 |
| 20.03.2024 | 14,84 | 15,06 | 14,71 | 15,05 | 2,38% | 4.639,00 |
| 19.03.2024 | 14,70 | 14,88 | 14,62 | 14,70 | 2,62% | 13.165,00 |
| 18.03.2024 | 14,26 | 14,39 | 14,15 | 14,33 | 0,16% | 21.192,00 |
| 15.03.2024 | 14,53 | 14,60 | 14,26 | 14,31 | -2,72% | 19.197,00 |
| 14.03.2024 | 14,66 | 14,88 | 14,61 | 14,71 | -1,82% | 24.464,00 |
| 13.03.2024 | 14,90 | 15,09 | 14,70 | 14,98 | 0,15% | 37.962,00 |
| 12.03.2024 | 15,00 | 15,08 | 14,82 | 14,96 | -1,19% | 15.659,00 |
| 11.03.2024 | 15,18 | 15,25 | 15,06 | 15,14 | -2,95% | 14.205,00 |
| 08.03.2024 | 15,80 | 15,90 | 15,55 | 15,60 | -1,50% | 11.111,00 |
| 07.03.2024 | 15,71 | 15,90 | 15,64 | 15,83 | 1,83% | 9.026,00 |
| 06.03.2024 | 15,55 | 15,64 | 15,26 | 15,55 | 0,83% | 17.343,00 |
| 05.03.2024 | 15,36 | 15,59 | 15,25 | 15,42 | 1,55% | 10.796,00 |
| 04.03.2024 | 15,42 | 15,44 | 15,02 | 15,19 | -4,45% | 43.732,00 |
| 01.03.2024 | 15,76 | 15,95 | 15,72 | 15,89 | 1,88% | 11.027,00 |
| 29.02.2024 | 15,57 | 15,71 | 15,49 | 15,60 | 0,18% | 16.368,00 |
| 28.02.2024 | 15,64 | 15,80 | 15,54 | 15,57 | -7,40% | 14.635,00 |
| 27.02.2024 | 16,72 | 16,98 | 16,59 | 16,82 | -0,16% | 18.244,00 |
| 26.02.2024 | 17,07 | 17,08 | 16,77 | 16,85 | -1,43% | 13.552,00 |
| 23.02.2024 | 17,22 | 17,40 | 17,01 | 17,09 | 0,68% | 12.547,00 |
| 22.02.2024 | 16,80 | 17,10 | 16,71 | 16,98 | 2,86% | 14.097,00 |
| 21.02.2024 | 16,60 | 16,60 | 16,43 | 16,50 | -2,64% | 16.686,00 |
| 20.02.2024 | 17,23 | 17,49 | 16,80 | 16,95 | -3,82% | 57.182,00 |
| 19.02.2024 | 17,53 | 17,75 | 17,40 | 17,62 | 0,90% | 72.238,00 |
| 16.02.2024 | 17,24 | 17,75 | 17,19 | 17,47 | 0,75% | 47.295,00 |
| 15.02.2024 | 17,00 | 17,53 | 17,00 | 17,34 | 3,25% | 26.901,00 |
| 14.02.2024 | 16,71 | 16,90 | 16,63 | 16,79 | -0,27% | 3.237,00 |
| 13.02.2024 | 17,13 | 17,23 | 16,75 | 16,84 | -2,60% | 21.106,00 |
| 12.02.2024 | 17,19 | 17,37 | 17,07 | 17,29 | 1,07% | 5.950,00 |
| 09.02.2024 | 17,09 | 17,19 | 17,00 | 17,10 | -0,48% | 5.800,00 |
| 08.02.2024 | 17,21 | 17,30 | 17,10 | 17,19 | 0,32% | 7.508,00 |
| 07.02.2024 | 17,14 | 17,20 | 17,07 | 17,13 | 0,63% | 9.454,00 |
| 06.02.2024 | 17,05 | 17,13 | 16,85 | 17,02 | -1,62% | 12.090,00 |
| 05.02.2024 | 17,55 | 17,60 | 17,21 | 17,30 | -2,88% | 20.340,00 |
| 02.02.2024 | 18,01 | 18,12 | 17,71 | 17,82 | -0,13% | 20.286,00 |
| 01.02.2024 | 17,89 | 17,94 | 17,67 | 17,84 | -0,94% | 22.839,00 |
| 31.01.2024 | 17,96 | 18,18 | 17,93 | 18,01 | 0,32% | 10.130,00 |
| 30.01.2024 | 18,06 | 18,13 | 17,86 | 17,95 | 1,48% | 19.680,00 |
| 29.01.2024 | 17,67 | 17,80 | 17,56 | 17,69 | 1,55% | 19.672,00 |
| 26.01.2024 | 17,44 | 17,50 | 17,34 | 17,42 | -0,10% | 9.366,00 |
| 25.01.2024 | 17,47 | 17,60 | 17,35 | 17,44 | 0,93% | 18.662,00 |
| 24.01.2024 | 17,08 | 17,36 | 17,01 | 17,28 | 1,71% | 14.614,00 |
| 23.01.2024 | 16,99 | 17,14 | 16,86 | 16,99 | 0,88% | 30.207,00 |
| 22.01.2024 | 16,84 | 16,91 | 16,73 | 16,84 | 1,43% | 8.404,00 |
| 19.01.2024 | 16,68 | 16,75 | 16,51 | 16,60 | 1,50% | 3.919,00 |
| 18.01.2024 | 16,23 | 16,41 | 16,17 | 16,36 | 1,57% | 13.763,00 |
| 17.01.2024 | 16,20 | 16,25 | 16,04 | 16,10 | -0,57% | 7.776,00 |
| 16.01.2024 | 16,35 | 16,37 | 16,11 | 16,20 | -3,11% | 6.227,00 |
| 15.01.2024 | 16,65 | 16,76 | 16,59 | 16,72 | 0,65% | 13.463,00 |
| 12.01.2024 | 16,57 | 16,73 | 16,49 | 16,61 | 1,92% | 10.627,00 |
| 11.01.2024 | 16,60 | 16,70 | 15,96 | 16,30 | -2,77% | 49.737,00 |
| 10.01.2024 | 16,88 | 16,94 | 16,73 | 16,76 | -1,27% | 14.143,00 |
| 09.01.2024 | 17,02 | 17,26 | 16,93 | 16,98 | -0,41% | 15.578,00 |
| 08.01.2024 | 17,05 | 17,10 | 16,74 | 17,05 | -1,76% | 48.429,00 |
| 05.01.2024 | 17,25 | 17,39 | 17,01 | 17,35 | -2,13% | 51.860,00 |
| 04.01.2024 | 17,89 | 17,98 | 17,73 | 17,73 | 0,18% | 18.737,00 |
| 03.01.2024 | 17,84 | 17,84 | 17,53 | 17,70 | -1,43% | 21.759,00 |
| 02.01.2024 | 18,15 | 18,21 | 17,95 | 17,95 | 0,46% | 73.383,00 |
| 29.12.2023 | 17,89 | 17,95 | 17,78 | 17,87 | -0,25% | 3.048,00 |
| 28.12.2023 | 17,81 | 18,00 | 17,81 | 17,92 | 1,36% | 14.164,00 |
| 27.12.2023 | 17,65 | 17,75 | 17,50 | 17,68 | 1,25% | 18.638,00 |
| 22.12.2023 | 17,43 | 17,60 | 17,31 | 17,46 | 0,23% | 21.538,00 |
| 21.12.2023 | 17,26 | 17,45 | 17,11 | 17,42 | 1,99% | 23.072,00 |
| 20.12.2023 | 17,23 | 17,34 | 16,89 | 17,08 | -1,23% | 30.516,00 |
| 19.12.2023 | 17,17 | 17,40 | 17,11 | 17,29 | 1,68% | 17.189,00 |
| 18.12.2023 | 16,95 | 17,11 | 16,85 | 17,01 | 1,36% | 47.757,00 |
| 15.12.2023 | 16,97 | 16,97 | 16,65 | 16,78 | 0,09% | 28.747,00 |
| 14.12.2023 | 16,77 | 16,82 | 16,56 | 16,76 | 3,17% | 37.128,00 |
| 13.12.2023 | 16,06 | 16,33 | 16,01 | 16,25 | 2,57% | 39.164,00 |
| 12.12.2023 | 15,90 | 15,99 | 15,79 | 15,84 | 1,07% | 13.437,00 |
| 11.12.2023 | 15,77 | 15,77 | 15,59 | 15,67 | 0,14% | 14.952,00 |
| 08.12.2023 | 15,66 | 15,77 | 15,52 | 15,65 | 0,95% | 27.053,00 |
| 07.12.2023 | 15,31 | 15,60 | 15,23 | 15,50 | 2,06% | 48.205,00 |
| 06.12.2023 | 15,15 | 15,30 | 15,13 | 15,19 | 0,28% | 16.334,00 |
| 05.12.2023 | 15,20 | 15,30 | 15,11 | 15,15 | 0,13% | 18.879,00 |
| 04.12.2023 | 15,49 | 15,59 | 15,00 | 15,13 | -3,12% | 8.948,00 |
| 01.12.2023 | 15,16 | 15,66 | 15,09 | 15,62 | 4,00% | 34.959,00 |