16,300€
-0,61%
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 | 16,30 | 16,45 | 16,10 | 16,20 | -1,22% | 300,00 |
| 08.05.2024 | 16,25 | 16,40 | 16,25 | 16,40 | -0,61% | 1.300,00 |
| 07.05.2024 | 16,32 | 16,52 | 16,32 | 16,50 | 1,85% | 553,00 |
| 06.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 3,30% | 258,00 |
| 03.05.2024 | 15,66 | 15,68 | 15,66 | 15,68 | -0,75% | 550,00 |
| 02.05.2024 | 15,60 | 15,80 | 15,60 | 15,80 | -0,63% | 2.900,00 |
| 30.04.2024 | 15,82 | 16,00 | 15,82 | 15,90 | 0,25% | 440,00 |
| 29.04.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 1,02% | 800,00 |
| 26.04.2024 | 15,47 | 15,84 | 15,47 | 15,70 | 4,46% | 3.439,00 |
| 25.04.2024 | 15,15 | 15,17 | 15,03 | 15,03 | -2,66% | 676,00 |
| 24.04.2024 | 15,04 | 15,44 | 15,04 | 15,44 | 2,52% | 5.223,00 |
| 23.04.2024 | 14,80 | 15,06 | 14,80 | 15,06 | -0,13% | 1.583,00 |
| 22.04.2024 | 14,84 | 15,08 | 14,84 | 15,08 | 1,21% | 1.983,00 |
| 19.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,23% | 800,00 |
| 18.04.2024 | 15,05 | 15,09 | 15,05 | 15,09 | -2,36% | 216,00 |
| 17.04.2024 | 14,99 | 15,47 | 14,99 | 15,45 | 2,32% | 7.362,00 |
| 16.04.2024 | 15,18 | 15,40 | 15,10 | 15,10 | -3,96% | 8.146,00 |
| 15.04.2024 | 15,61 | 15,78 | 15,54 | 15,72 | -0,81% | 2.025,00 |
| 12.04.2024 | 15,59 | 15,90 | 15,59 | 15,85 | 0,70% | 2.986,00 |
| 11.04.2024 | 15,60 | 15,74 | 15,60 | 15,74 | 0,90% | 503,00 |
| 10.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,45% | 240,00 |
| 09.04.2024 | 15,33 | 15,53 | 15,30 | 15,53 | 0,98% | 2.032,00 |
| 08.04.2024 | 15,05 | 15,38 | 15,05 | 15,38 | 2,53% | 1.223,00 |
| 05.04.2024 | 14,98 | 15,00 | 14,98 | 15,00 | -1,32% | 45,00 |
| 04.04.2024 | 15,04 | 15,20 | 14,95 | 15,20 | 0,33% | 1.646,00 |
| 03.04.2024 | 15,36 | 15,36 | 15,15 | 15,15 | -1,30% | 2.422,00 |
| 02.04.2024 | 15,45 | 15,50 | 15,29 | 15,35 | -1,57% | 2.652,00 |
| 28.03.2024 | 15,39 | 15,60 | 15,39 | 15,60 | 2,87% | 1.610,00 |
| 27.03.2024 | 15,26 | 15,26 | 15,09 | 15,16 | -0,92% | 2.250,00 |
| 26.03.2024 | 15,10 | 15,40 | 15,10 | 15,30 | -0,65% | 1.250,00 |
| 25.03.2024 | 15,15 | 15,50 | 15,15 | 15,40 | 2,87% | 6.466,00 |
| 22.03.2024 | 14,95 | 15,00 | 14,90 | 14,97 | -2,22% | 3.242,00 |
| 21.03.2024 | 15,21 | 15,31 | 15,05 | 15,31 | 2,61% | 3.637,00 |
| 20.03.2024 | 15,04 | 15,04 | 14,76 | 14,92 | 1,15% | 1.817,00 |
| 19.03.2024 | 14,64 | 14,80 | 14,64 | 14,75 | 2,79% | 450,00 |
| 18.03.2024 | 14,22 | 14,44 | 14,14 | 14,35 | 0,00% | 2.872,00 |
| 15.03.2024 | 14,42 | 14,60 | 14,35 | 14,35 | -3,24% | 2.829,00 |
| 14.03.2024 | 14,79 | 14,83 | 14,79 | 14,83 | -1,26% | 270,00 |
| 13.03.2024 | 14,89 | 15,02 | 14,74 | 15,02 | 0,47% | 7.576,00 |
| 12.03.2024 | 14,85 | 15,04 | 14,85 | 14,95 | -0,70% | 2.781,00 |
| 11.03.2024 | 15,24 | 15,25 | 15,06 | 15,06 | -3,80% | 4.230,00 |
| 08.03.2024 | 15,60 | 15,80 | 15,60 | 15,65 | -0,45% | 776,00 |
| 07.03.2024 | 15,63 | 15,80 | 15,63 | 15,72 | 1,03% | 1.735,00 |
| 06.03.2024 | 15,32 | 15,56 | 15,32 | 15,56 | 0,71% | 1.250,00 |
| 05.03.2024 | 15,32 | 15,50 | 15,25 | 15,45 | 1,98% | 3.235,00 |
| 04.03.2024 | 15,30 | 15,36 | 15,15 | 15,15 | -4,69% | 1.170,00 |
| 01.03.2024 | 15,75 | 15,90 | 15,75 | 15,90 | 1,18% | 860,00 |
| 29.02.2024 | 15,60 | 15,71 | 15,56 | 15,71 | 0,58% | 1.310,00 |
| 28.02.2024 | 15,55 | 15,76 | 15,55 | 15,62 | -6,58% | 1.317,00 |
| 27.02.2024 | 16,70 | 16,72 | 16,70 | 16,72 | -0,24% | 1.022,00 |
| 26.02.2024 | 17,00 | 17,11 | 16,76 | 16,76 | -1,99% | 1.937,00 |
| 23.02.2024 | 16,98 | 17,22 | 16,98 | 17,10 | 1,42% | 1.260,00 |
| 22.02.2024 | 16,70 | 16,95 | 16,70 | 16,86 | 1,81% | 2.626,00 |
| 21.02.2024 | 16,55 | 16,56 | 16,35 | 16,56 | -3,16% | 4.245,00 |
| 20.02.2024 | 17,17 | 17,43 | 16,85 | 17,10 | -2,95% | 6.731,00 |
| 19.02.2024 | 17,50 | 17,62 | 17,35 | 17,62 | -0,45% | 16.324,00 |
| 16.02.2024 | 17,27 | 17,70 | 17,25 | 17,70 | 2,08% | 12.060,00 |
| 15.02.2024 | 17,15 | 17,34 | 17,15 | 17,34 | 4,33% | 7.542,00 |
| 14.02.2024 | 16,62 | 16,65 | 16,62 | 16,62 | -1,36% | 930,00 |
| 13.02.2024 | 17,06 | 17,20 | 16,85 | 16,85 | -2,94% | 3.374,00 |
| 12.02.2024 | 17,07 | 17,36 | 17,07 | 17,36 | 1,34% | 3.085,00 |
| 09.02.2024 | 16,93 | 17,14 | 16,93 | 17,13 | 0,06% | 288,00 |
| 08.02.2024 | 17,14 | 17,20 | 17,12 | 17,12 | -0,47% | 250,00 |
| 07.02.2024 | 17,10 | 17,20 | 17,10 | 17,20 | 1,45% | 1.850,00 |
| 06.02.2024 | 16,90 | 17,10 | 16,85 | 16,96 | -1,88% | 3.820,00 |
| 05.02.2024 | 17,38 | 17,60 | 17,28 | 17,28 | -2,59% | 2.850,00 |
| 02.02.2024 | 17,92 | 17,94 | 17,74 | 17,74 | -0,73% | 4.389,00 |
| 01.02.2024 | 17,77 | 17,94 | 17,70 | 17,87 | -1,27% | 3.380,00 |
| 31.01.2024 | 17,89 | 18,18 | 17,89 | 18,10 | 0,84% | 3.906,00 |
| 30.01.2024 | 18,04 | 18,13 | 17,95 | 17,95 | 1,41% | 2.990,00 |
| 29.01.2024 | 17,66 | 17,70 | 17,66 | 17,70 | 2,37% | 400,00 |
| 26.01.2024 | 17,41 | 17,41 | 17,29 | 17,29 | -1,20% | 200,00 |
| 25.01.2024 | 17,38 | 17,50 | 17,38 | 17,50 | 1,74% | 715,00 |
| 24.01.2024 | 17,12 | 17,38 | 17,12 | 17,20 | 0,29% | 2.719,00 |
| 23.01.2024 | 16,93 | 17,15 | 16,93 | 17,15 | 2,21% | 4.205,00 |
| 22.01.2024 | 16,88 | 16,88 | 16,78 | 16,78 | 0,48% | 190,00 |
| 19.01.2024 | 16,57 | 16,70 | 16,57 | 16,70 | 2,14% | 400,00 |
| 18.01.2024 | 16,19 | 16,35 | 16,19 | 16,35 | 1,55% | 2.535,00 |
| 17.01.2024 | 16,05 | 16,10 | 16,00 | 16,10 | -1,17% | 1.076,00 |
| 16.01.2024 | 16,10 | 16,29 | 16,10 | 16,29 | -2,16% | 1.195,00 |
| 15.01.2024 | 16,70 | 16,70 | 16,65 | 16,65 | 0,48% | 3.560,00 |
| 12.01.2024 | 16,57 | 16,70 | 16,57 | 16,57 | 1,97% | 1.550,00 |
| 11.01.2024 | 16,58 | 16,58 | 16,16 | 16,25 | -3,96% | 5.205,00 |
| 10.01.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -1,05% | 95,00 |
| 09.01.2024 | 17,06 | 17,20 | 17,06 | 17,10 | 0,59% | 462,00 |
| 08.01.2024 | 16,90 | 17,00 | 16,74 | 17,00 | -1,73% | 6.562,00 |
| 05.01.2024 | 17,20 | 17,30 | 17,03 | 17,30 | -2,86% | 13.756,00 |
| 04.01.2024 | 17,84 | 17,98 | 17,81 | 17,81 | 1,19% | 2.392,00 |
| 03.01.2024 | 17,70 | 17,80 | 17,60 | 17,60 | -2,49% | 2.866,00 |
| 02.01.2024 | 18,02 | 18,20 | 18,00 | 18,05 | 0,84% | 2.342,00 |
| 29.12.2023 | 17,82 | 17,96 | 17,81 | 17,90 | 0,14% | 2.055,00 |
| 28.12.2023 | 17,83 | 18,05 | 17,83 | 17,88 | 0,99% | 1.766,00 |
| 27.12.2023 | 17,51 | 17,80 | 17,51 | 17,70 | 0,57% | 1.916,00 |
| 22.12.2023 | 17,37 | 17,60 | 17,37 | 17,60 | 1,68% | 1.297,00 |
| 21.12.2023 | 17,18 | 17,31 | 17,06 | 17,31 | 0,64% | 3.700,00 |
| 20.12.2023 | 17,12 | 17,32 | 16,90 | 17,20 | 0,00% | 2.887,00 |
| 19.12.2023 | 17,17 | 17,40 | 17,12 | 17,20 | 0,58% | 1.239,00 |
| 18.12.2023 | 16,95 | 17,15 | 16,86 | 17,10 | 1,18% | 9.709,00 |
| 15.12.2023 | 16,82 | 16,91 | 16,71 | 16,90 | 0,60% | 3.008,00 |
| 14.12.2023 | 16,74 | 16,85 | 16,55 | 16,80 | 4,67% | 4.817,00 |