15,187€
0,54%
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 | 15,11 | 15,20 | 15,03 | 15,18 | 0,52% | - |
| 24.04.2024 | 14,95 | 15,45 | 14,95 | 15,11 | 1,07% | - |
| 23.04.2024 | 14,99 | 14,99 | 14,83 | 14,95 | -0,27% | - |
| 22.04.2024 | 14,87 | 15,16 | 14,83 | 14,99 | -0,08% | 650,00 |
| 19.04.2024 | 15,13 | 15,13 | 14,68 | 15,00 | -0,87% | 1.205,00 |
| 18.04.2024 | 15,12 | 15,27 | 15,05 | 15,13 | -1,77% | - |
| 17.04.2024 | 15,04 | 15,48 | 15,02 | 15,40 | 1,83% | 100,00 |
| 16.04.2024 | 15,55 | 15,55 | 15,01 | 15,13 | -2,71% | 157,00 |
| 15.04.2024 | 15,67 | 15,77 | 15,54 | 15,55 | -0,78% | 389,00 |
| 12.04.2024 | 15,63 | 15,90 | 15,57 | 15,67 | 0,41% | 505,00 |
| 11.04.2024 | 15,70 | 15,71 | 15,60 | 15,61 | -0,61% | 100,00 |
| 10.04.2024 | 15,52 | 15,76 | 15,44 | 15,70 | 1,15% | 222,00 |
| 09.04.2024 | 15,40 | 15,52 | 15,37 | 15,52 | 0,79% | 902,00 |
| 08.04.2024 | 15,07 | 15,46 | 15,07 | 15,40 | 2,22% | 240,00 |
| 05.04.2024 | 15,07 | 15,12 | 15,00 | 15,07 | -0,04% | 588,00 |
| 04.04.2024 | 15,13 | 15,23 | 15,02 | 15,07 | -0,40% | 140,00 |
| 03.04.2024 | 15,20 | 15,31 | 15,13 | 15,13 | -2,31% | 450,00 |
| 02.04.2024 | 15,48 | 15,56 | 15,28 | 15,49 | 0,10% | 171,00 |
| 28.03.2024 | 15,22 | 15,56 | 15,22 | 15,48 | 1,66% | 675,00 |
| 27.03.2024 | 15,17 | 15,37 | 15,15 | 15,22 | 0,23% | 327,00 |
| 26.03.2024 | 15,40 | 15,40 | 15,12 | 15,19 | -1,38% | 702,00 |
| 25.03.2024 | 14,97 | 15,54 | 14,97 | 15,40 | 2,89% | 478,00 |
| 22.03.2024 | 15,24 | 15,24 | 14,80 | 14,97 | -1,80% | 2,00 |
| 21.03.2024 | 15,05 | 15,37 | 15,05 | 15,24 | 1,31% | 350,00 |
| 20.03.2024 | 14,74 | 15,05 | 14,74 | 15,05 | 2,09% | 50,00 |
| 19.03.2024 | 14,31 | 14,78 | 14,31 | 14,74 | 2,97% | 687,00 |
| 18.03.2024 | 14,35 | 14,43 | 14,17 | 14,31 | -0,23% | 72,00 |
| 15.03.2024 | 14,76 | 14,76 | 14,35 | 14,35 | -2,80% | 807,00 |
| 14.03.2024 | 14,98 | 14,98 | 14,70 | 14,76 | -1,47% | 403,00 |
| 13.03.2024 | 14,79 | 15,02 | 14,71 | 14,98 | -0,07% | 618,00 |
| 12.03.2024 | 15,13 | 15,13 | 14,89 | 14,99 | -0,96% | 370,00 |
| 11.03.2024 | 15,11 | 15,22 | 15,10 | 15,13 | -3,17% | 270,00 |
| 08.03.2024 | 15,83 | 15,88 | 15,62 | 15,63 | -1,26% | 380,00 |
| 07.03.2024 | 15,70 | 15,85 | 15,70 | 15,83 | 1,98% | 1.116,00 |
| 06.03.2024 | 15,43 | 15,58 | 15,36 | 15,52 | 0,62% | 170,00 |
| 05.03.2024 | 15,17 | 15,49 | 15,17 | 15,43 | 1,70% | 56,00 |
| 04.03.2024 | 15,86 | 15,86 | 15,14 | 15,17 | -4,37% | 2.142,00 |
| 01.03.2024 | 15,64 | 15,87 | 15,64 | 15,86 | 1,44% | 100,00 |
| 29.02.2024 | 15,58 | 15,68 | 15,54 | 15,64 | 0,39% | 360,00 |
| 28.02.2024 | 15,62 | 15,73 | 15,55 | 15,58 | -7,03% | 1.201,00 |
| 27.02.2024 | 16,58 | 16,86 | 16,58 | 16,75 | -0,25% | - |
| 26.02.2024 | 17,11 | 17,13 | 16,79 | 16,80 | -1,84% | 939,00 |
| 23.02.2024 | 16,92 | 17,23 | 16,92 | 17,11 | 1,11% | 770,00 |
| 22.02.2024 | 16,83 | 16,96 | 16,80 | 16,92 | 2,65% | 1.935,00 |
| 21.02.2024 | 16,52 | 16,57 | 16,44 | 16,49 | -3,03% | 159,00 |
| 20.02.2024 | 17,08 | 17,45 | 16,88 | 17,00 | -3,53% | 1.192,00 |
| 19.02.2024 | 17,22 | 17,65 | 17,21 | 17,62 | 2,32% | 700,00 |
| 16.02.2024 | 17,32 | 17,38 | 17,04 | 17,22 | -0,55% | 2.391,00 |
| 15.02.2024 | 16,95 | 17,37 | 16,95 | 17,32 | 3,25% | 9.743,00 |
| 14.02.2024 | 16,85 | 16,92 | 16,68 | 16,77 | -0,46% | 620,00 |
| 13.02.2024 | 17,28 | 17,28 | 16,77 | 16,85 | -2,47% | 255,00 |
| 12.02.2024 | 17,05 | 17,31 | 17,05 | 17,28 | 1,33% | 250,00 |
| 09.02.2024 | 17,21 | 17,21 | 17,03 | 17,05 | -0,80% | - |
| 08.02.2024 | 17,15 | 17,25 | 17,10 | 17,19 | 0,22% | 250,00 |
| 07.02.2024 | 17,04 | 17,21 | 17,04 | 17,15 | 0,65% | 100,00 |
| 06.02.2024 | 17,33 | 17,33 | 16,90 | 17,04 | -1,65% | 899,00 |
| 05.02.2024 | 17,44 | 17,55 | 17,26 | 17,33 | -3,01% | 210,00 |
| 02.02.2024 | 17,80 | 18,05 | 17,72 | 17,86 | 0,35% | 167,00 |
| 01.02.2024 | 18,03 | 18,03 | 17,69 | 17,80 | -1,26% | 113,00 |
| 31.01.2024 | 17,95 | 18,13 | 17,95 | 18,03 | 0,43% | 1.681,00 |
| 30.01.2024 | 18,11 | 18,13 | 17,88 | 17,95 | 0,83% | 2.051,00 |
| 29.01.2024 | 17,74 | 17,82 | 17,64 | 17,80 | 2,18% | 477,00 |
| 26.01.2024 | 17,44 | 17,48 | 17,39 | 17,42 | -0,10% | 436,00 |
| 25.01.2024 | 17,48 | 17,52 | 17,35 | 17,44 | 0,96% | 195,00 |
| 24.01.2024 | 17,00 | 17,31 | 17,00 | 17,28 | 1,62% | 1.460,00 |
| 23.01.2024 | 16,82 | 17,12 | 16,82 | 17,00 | 1,07% | 398,00 |
| 22.01.2024 | 16,70 | 17,34 | 16,70 | 16,82 | 0,72% | 100,00 |
| 19.01.2024 | 16,36 | 16,73 | 16,36 | 16,70 | 2,09% | 275,00 |
| 18.01.2024 | 16,10 | 16,38 | 16,10 | 16,36 | 1,60% | 190,00 |
| 17.01.2024 | 16,18 | 16,30 | 16,07 | 16,10 | -0,51% | 55,00 |
| 16.01.2024 | 16,13 | 16,35 | 16,12 | 16,18 | -3,17% | 258,00 |
| 15.01.2024 | 16,59 | 16,74 | 16,58 | 16,71 | 0,77% | - |
| 12.01.2024 | 16,29 | 16,68 | 16,29 | 16,59 | 1,84% | - |
| 11.01.2024 | 16,52 | 16,61 | 16,00 | 16,29 | -3,14% | 3.282,00 |
| 10.01.2024 | 17,01 | 17,01 | 16,79 | 16,81 | -1,97% | 220,00 |
| 09.01.2024 | 17,04 | 17,19 | 17,04 | 17,15 | 0,65% | 825,00 |
| 08.01.2024 | 17,35 | 17,35 | 16,75 | 17,04 | -1,80% | 902,00 |
| 05.01.2024 | 17,85 | 17,85 | 17,09 | 17,35 | -2,79% | 2.139,00 |
| 04.01.2024 | 17,69 | 17,94 | 17,69 | 17,85 | 0,89% | 433,00 |
| 03.01.2024 | 18,15 | 18,15 | 17,58 | 17,69 | -2,52% | 1.830,00 |
| 02.01.2024 | 18,17 | 18,24 | 18,09 | 18,15 | 1,84% | 780,00 |
| 29.12.2023 | 17,95 | 17,95 | 17,82 | 17,82 | -0,72% | 106,00 |
| 28.12.2023 | 17,67 | 18,01 | 17,67 | 17,95 | 1,58% | 4.619,00 |
| 27.12.2023 | 17,48 | 17,71 | 17,48 | 17,67 | 1,13% | 255,00 |
| 22.12.2023 | 17,37 | 17,58 | 17,36 | 17,48 | 0,59% | 1.346,00 |
| 21.12.2023 | 17,25 | 17,38 | 17,11 | 17,37 | 1,64% | 720,00 |
| 20.12.2023 | 17,29 | 17,29 | 16,92 | 17,09 | -1,13% | 803,00 |
| 19.12.2023 | 17,27 | 17,32 | 17,14 | 17,29 | 1,72% | 2.490,00 |
| 18.12.2023 | 17,08 | 17,11 | 16,85 | 17,00 | 1,01% | 1.493,00 |
| 15.12.2023 | 16,95 | 16,96 | 16,65 | 16,83 | 0,19% | 160,00 |
| 14.12.2023 | 16,86 | 16,88 | 16,56 | 16,79 | 3,79% | 2.549,00 |
| 13.12.2023 | 16,21 | 16,24 | 16,01 | 16,18 | 2,13% | 1.503,00 |
| 12.12.2023 | 15,68 | 16,10 | 15,68 | 15,84 | 1,02% | 2.396,00 |
| 11.12.2023 | 15,68 | 15,79 | 15,59 | 15,68 | 0,03% | 215,00 |
| 08.12.2023 | 15,76 | 15,77 | 15,59 | 15,68 | 1,28% | 300,00 |
| 07.12.2023 | 15,19 | 15,51 | 15,19 | 15,48 | 1,89% | 1.850,00 |
| 06.12.2023 | 15,17 | 15,30 | 15,14 | 15,19 | 0,18% | 1.050,00 |
| 05.12.2023 | 15,19 | 15,25 | 15,13 | 15,17 | -0,18% | 1.700,00 |
| 04.12.2023 | 15,46 | 15,55 | 15,15 | 15,19 | -2,74% | 374,00 |
| 01.12.2023 | 15,21 | 15,64 | 15,15 | 15,62 | 3,99% | 1.455,00 |