15,100€
2,37%
Echtzeit-Aktienkurs Fortescue Metals Group Ltd.
Bid:
Ask:
Aktienkurse zur Fortescue Metals Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 15,13 | 15,37 | 15,04 | 15,10 | 1,27% | 2.100,00 |
| 23.04.2024 | 14,92 | 15,01 | 14,83 | 14,91 | -0,03% | - |
| 22.04.2024 | 14,92 | 15,16 | 14,83 | 14,92 | -0,51% | 3.933,00 |
| 19.04.2024 | 14,77 | 15,06 | 14,74 | 15,00 | -1,54% | - |
| 18.04.2024 | 15,17 | 15,56 | 15,03 | 15,23 | -1,11% | 25,00 |
| 17.04.2024 | 15,11 | 15,56 | 15,09 | 15,40 | 2,02% | 1.950,00 |
| 16.04.2024 | 15,21 | 15,32 | 15,00 | 15,10 | -3,25% | - |
| 15.04.2024 | 15,68 | 15,77 | 15,60 | 15,60 | -0,13% | 106,00 |
| 12.04.2024 | 15,68 | 15,93 | 15,55 | 15,63 | 0,13% | 471,00 |
| 11.04.2024 | 15,70 | 15,71 | 15,47 | 15,61 | -0,56% | 10,00 |
| 10.04.2024 | 15,69 | 15,75 | 15,46 | 15,69 | 1,21% | 3.793,00 |
| 09.04.2024 | 15,44 | 15,55 | 15,41 | 15,51 | 0,52% | 1.820,00 |
| 08.04.2024 | 15,14 | 15,53 | 15,13 | 15,43 | 2,53% | 12.190,00 |
| 05.04.2024 | 15,05 | 15,20 | 15,01 | 15,05 | -0,50% | 7,00 |
| 04.04.2024 | 15,01 | 15,35 | 15,01 | 15,12 | -0,76% | 200,00 |
| 03.04.2024 | 15,30 | 15,31 | 15,20 | 15,24 | -0,25% | 411,00 |
| 02.04.2024 | 15,36 | 15,50 | 15,26 | 15,28 | -1,38% | 169,00 |
| 28.03.2024 | 15,55 | 15,57 | 15,43 | 15,49 | 1,61% | 180,00 |
| 27.03.2024 | 15,20 | 15,51 | 15,17 | 15,24 | 0,16% | 1.775,00 |
| 26.03.2024 | 15,18 | 15,24 | 15,12 | 15,22 | -0,11% | 475,00 |
| 25.03.2024 | 15,36 | 15,50 | 15,24 | 15,24 | 2,45% | 1.160,00 |
| 22.03.2024 | 14,89 | 14,96 | 14,75 | 14,87 | -2,77% | 600,00 |
| 21.03.2024 | 15,32 | 15,37 | 15,13 | 15,29 | 3,26% | - |
| 20.03.2024 | 14,84 | 14,93 | 14,80 | 14,81 | 1,33% | 70,00 |
| 19.03.2024 | 14,72 | 14,82 | 14,57 | 14,62 | 2,02% | 81,00 |
| 18.03.2024 | 14,32 | 14,43 | 14,20 | 14,33 | -1,63% | 3.415,00 |
| 15.03.2024 | 14,41 | 14,58 | 14,36 | 14,56 | -2,33% | 1.309,00 |
| 14.03.2024 | 14,91 | 14,97 | 14,70 | 14,91 | 0,15% | 1.051,00 |
| 13.03.2024 | 14,82 | 15,03 | 14,74 | 14,89 | -1,14% | 975,00 |
| 12.03.2024 | 15,00 | 15,09 | 14,87 | 15,06 | -0,81% | 100,00 |
| 11.03.2024 | 15,21 | 15,25 | 15,01 | 15,18 | -3,63% | 2.400,00 |
| 08.03.2024 | 15,66 | 15,96 | 15,60 | 15,76 | -0,37% | - |
| 07.03.2024 | 15,71 | 15,99 | 15,67 | 15,81 | 2,88% | 275,00 |
| 06.03.2024 | 15,44 | 15,62 | 15,37 | 15,37 | -0,34% | 4.045,00 |
| 05.03.2024 | 15,40 | 15,53 | 15,32 | 15,42 | 1,20% | 95,00 |
| 04.03.2024 | 15,28 | 15,29 | 15,13 | 15,24 | -3,20% | 4.475,00 |
| 01.03.2024 | 15,72 | 15,93 | 15,67 | 15,74 | 0,76% | 350,00 |
| 29.02.2024 | 15,68 | 15,69 | 15,41 | 15,63 | 0,10% | 399,00 |
| 28.02.2024 | 15,65 | 15,78 | 15,53 | 15,61 | -6,64% | 1.130,00 |
| 27.02.2024 | 16,66 | 16,92 | 16,62 | 16,72 | -0,38% | 1.330,00 |
| 26.02.2024 | 16,81 | 17,21 | 16,75 | 16,78 | -2,13% | 725,00 |
| 23.02.2024 | 17,10 | 17,19 | 16,96 | 17,15 | 1,53% | 95,00 |
| 22.02.2024 | 16,80 | 17,23 | 16,75 | 16,89 | 2,36% | 70,00 |
| 21.02.2024 | 16,55 | 16,74 | 16,42 | 16,50 | -2,57% | 640,00 |
| 20.02.2024 | 17,14 | 17,40 | 16,84 | 16,94 | -3,91% | 21.765,00 |
| 19.02.2024 | 17,31 | 17,65 | 17,24 | 17,63 | 2,89% | 11.041,00 |
| 16.02.2024 | 17,25 | 17,54 | 17,01 | 17,13 | -1,18% | 3.300,00 |
| 15.02.2024 | 17,02 | 17,36 | 16,88 | 17,34 | 3,26% | 6.603,00 |
| 14.02.2024 | 16,71 | 17,13 | 16,70 | 16,79 | -1,13% | 178,00 |
| 13.02.2024 | 17,19 | 17,19 | 16,83 | 16,98 | -1,71% | 40,00 |
| 12.02.2024 | 17,19 | 17,28 | 16,96 | 17,28 | 0,80% | - |
| 09.02.2024 | 17,09 | 17,24 | 17,01 | 17,14 | -0,16% | - |
| 08.02.2024 | 17,21 | 17,40 | 17,05 | 17,17 | 0,20% | 3.118,00 |
| 07.02.2024 | 17,24 | 17,42 | 16,94 | 17,13 | 0,39% | 154,00 |
| 06.02.2024 | 16,96 | 17,15 | 16,94 | 17,06 | -1,39% | 200,00 |
| 05.02.2024 | 17,50 | 17,93 | 17,26 | 17,30 | -3,35% | 1.000,00 |
| 02.02.2024 | 18,01 | 18,08 | 17,71 | 17,90 | 0,07% | 177,00 |
| 01.02.2024 | 17,87 | 18,07 | 17,76 | 17,89 | -1,23% | 222,00 |
| 31.01.2024 | 18,08 | 18,13 | 17,93 | 18,11 | 2,01% | 133,00 |
| 30.01.2024 | 18,13 | 18,19 | 17,67 | 17,76 | -0,67% | 400,00 |
| 29.01.2024 | 17,79 | 17,89 | 17,64 | 17,88 | 1,06% | 506,00 |
| 26.01.2024 | 17,62 | 17,69 | 17,29 | 17,69 | 1,60% | 2.490,00 |
| 25.01.2024 | 17,53 | 17,66 | 17,29 | 17,41 | 0,76% | 500,00 |
| 24.01.2024 | 17,22 | 17,39 | 17,17 | 17,28 | 0,76% | 2.931,00 |
| 23.01.2024 | 16,99 | 17,19 | 16,60 | 17,15 | 1,83% | 1.250,00 |
| 22.01.2024 | 16,81 | 17,13 | 16,71 | 16,84 | -0,03% | - |
| 19.01.2024 | 16,68 | 16,96 | 16,59 | 16,85 | 2,15% | 2.820,00 |
| 18.01.2024 | 16,35 | 16,51 | 16,10 | 16,49 | 2,12% | 1.645,00 |
| 17.01.2024 | 16,11 | 16,30 | 15,92 | 16,15 | -0,52% | - |
| 16.01.2024 | 16,17 | 16,28 | 16,12 | 16,23 | -2,83% | 115,00 |
| 15.01.2024 | 16,68 | 16,72 | 16,55 | 16,71 | -0,15% | 3.640,00 |
| 12.01.2024 | 16,68 | 16,79 | 16,59 | 16,73 | 2,37% | - |
| 11.01.2024 | 16,57 | 16,64 | 15,98 | 16,34 | -2,95% | 5.530,00 |
| 10.01.2024 | 16,88 | 16,96 | 16,76 | 16,84 | -1,02% | - |
| 09.01.2024 | 17,17 | 17,21 | 17,00 | 17,01 | 0,32% | 1.220,00 |
| 08.01.2024 | 16,96 | 17,04 | 16,62 | 16,96 | -2,06% | 2.152,00 |
| 05.01.2024 | 17,25 | 17,33 | 16,93 | 17,32 | -2,33% | 2.100,00 |
| 04.01.2024 | 17,89 | 18,00 | 17,46 | 17,73 | 0,53% | 1.130,00 |
| 03.01.2024 | 17,84 | 17,88 | 17,55 | 17,64 | -2,71% | 4.420,00 |
| 02.01.2024 | 18,17 | 18,21 | 17,52 | 18,13 | 1,75% | 310,00 |
| 29.12.2023 | 17,92 | 17,92 | 17,79 | 17,82 | -0,36% | 1.040,00 |
| 28.12.2023 | 17,91 | 17,96 | 17,67 | 17,88 | 2,18% | 750,00 |
| 27.12.2023 | 17,72 | 17,77 | 17,40 | 17,50 | 1,16% | 569,00 |
| 22.12.2023 | 17,52 | 17,59 | 17,13 | 17,30 | -0,14% | 3.045,00 |
| 21.12.2023 | 17,26 | 17,35 | 16,90 | 17,32 | 1,45% | 6.155,00 |
| 20.12.2023 | 17,24 | 17,28 | 16,81 | 17,08 | -0,71% | 7.318,00 |
| 19.12.2023 | 17,28 | 17,46 | 16,92 | 17,20 | 1,19% | 1.140,00 |
| 18.12.2023 | 17,10 | 17,15 | 16,78 | 17,00 | 0,38% | 3.092,00 |
| 15.12.2023 | 16,92 | 17,12 | 16,77 | 16,93 | 0,85% | 1.000,00 |
| 14.12.2023 | 16,89 | 16,95 | 16,33 | 16,79 | 3,53% | 9.416,00 |
| 13.12.2023 | 16,23 | 16,33 | 15,98 | 16,22 | 2,22% | - |
| 12.12.2023 | 16,11 | 16,12 | 15,84 | 15,86 | 1,73% | 9.059,00 |
| 11.12.2023 | 15,79 | 15,79 | 15,53 | 15,59 | 0,65% | - |
| 08.12.2023 | 15,81 | 15,81 | 15,38 | 15,49 | 0,19% | 499,00 |
| 07.12.2023 | 15,45 | 15,51 | 15,40 | 15,46 | 1,63% | - |
| 06.12.2023 | 15,38 | 15,39 | 15,20 | 15,22 | -0,22% | 1.150,00 |
| 05.12.2023 | 15,20 | 15,29 | 15,06 | 15,25 | -0,97% | - |
| 04.12.2023 | 15,49 | 15,52 | 15,31 | 15,40 | -0,11% | - |
| 01.12.2023 | 15,20 | 15,42 | 15,10 | 15,42 | 2,66% | - |
| 30.11.2023 | 15,18 | 15,18 | 14,87 | 15,02 | 0,00% | - |