36,980€
2,91%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 35,95 | 37,06 | 35,82 | 36,90 | 2,69% | 26,00 |
| 21.08.2025 | 35,51 | 35,96 | 35,22 | 35,94 | 1,38% | 399,00 |
| 20.08.2025 | 35,39 | 35,59 | 35,13 | 35,45 | -0,32% | 28,00 |
| 19.08.2025 | 35,67 | 36,10 | 35,23 | 35,56 | -0,71% | - |
| 18.08.2025 | 36,19 | 36,51 | 35,46 | 35,81 | -0,97% | 160,00 |
| 15.08.2025 | 36,56 | 36,58 | 36,10 | 36,16 | -0,41% | 25,00 |
| 14.08.2025 | 36,51 | 36,61 | 35,68 | 36,31 | -0,60% | 71,00 |
| 13.08.2025 | 36,13 | 36,82 | 36,06 | 36,53 | 1,33% | 201,00 |
| 12.08.2025 | 35,73 | 36,65 | 35,65 | 36,05 | 0,95% | 28,00 |
| 11.08.2025 | 35,99 | 36,84 | 35,62 | 35,71 | -0,60% | 982,00 |
| 08.08.2025 | 35,15 | 36,17 | 34,91 | 35,92 | 2,68% | 241,00 |
| 07.08.2025 | 34,29 | 35,28 | 34,19 | 34,99 | 2,35% | 338,00 |
| 06.08.2025 | 34,56 | 34,96 | 34,18 | 34,18 | -1,19% | 295,00 |
| 05.08.2025 | 35,02 | 35,12 | 34,28 | 34,59 | -1,03% | 128,00 |
| 04.08.2025 | 34,61 | 35,19 | 34,31 | 34,95 | 1,69% | 115,00 |
| 01.08.2025 | 34,99 | 35,13 | 34,04 | 34,37 | -2,55% | 613,00 |
| 31.07.2025 | 33,90 | 35,50 | 33,90 | 35,27 | 2,99% | 1.142,00 |
| 30.07.2025 | 37,50 | 37,95 | 33,60 | 34,25 | -8,49% | 641,00 |
| 29.07.2025 | 37,62 | 38,14 | 37,03 | 37,42 | -0,96% | 58,00 |
| 28.07.2025 | 38,44 | 38,79 | 36,43 | 37,79 | -1,20% | 471,00 |
| 25.07.2025 | 37,98 | 38,28 | 37,61 | 38,25 | 0,83% | 527,00 |
| 24.07.2025 | 38,44 | 38,70 | 37,54 | 37,93 | -0,41% | 80,00 |
| 23.07.2025 | 39,34 | 39,74 | 37,72 | 38,09 | -2,18% | 979,00 |
| 22.07.2025 | 38,88 | 39,38 | 38,60 | 38,94 | 0,61% | 17,00 |
| 21.07.2025 | 38,55 | 39,49 | 38,53 | 38,70 | 0,45% | 207,00 |
| 18.07.2025 | 38,40 | 38,67 | 37,93 | 38,53 | 0,46% | 29,00 |
| 17.07.2025 | 37,72 | 38,45 | 37,71 | 38,35 | 1,46% | 810,00 |
| 16.07.2025 | 37,93 | 38,19 | 37,15 | 37,80 | -0,84% | 241,00 |
| 15.07.2025 | 38,86 | 39,09 | 37,28 | 38,12 | -2,53% | 1.285,00 |
| 14.07.2025 | 39,60 | 39,71 | 38,76 | 39,11 | -1,32% | 755,00 |
| 11.07.2025 | 40,43 | 40,63 | 39,08 | 39,63 | -1,81% | 1.513,00 |
| 10.07.2025 | 39,62 | 40,64 | 38,96 | 40,36 | 3,99% | 1.396,00 |
| 09.07.2025 | 39,80 | 40,62 | 38,44 | 38,82 | -1,78% | 1.354,00 |
| 08.07.2025 | 38,51 | 41,95 | 38,38 | 39,52 | 2,76% | 957,00 |
| 07.07.2025 | 38,98 | 38,98 | 37,98 | 38,46 | -0,38% | 1.047,00 |
| 04.07.2025 | 38,91 | 38,91 | 38,38 | 38,61 | -1,25% | 1.800,00 |
| 03.07.2025 | 38,67 | 39,35 | 38,58 | 39,10 | 0,83% | 776,00 |
| 02.07.2025 | 37,40 | 39,72 | 37,15 | 38,77 | 3,86% | 615,00 |
| 01.07.2025 | 36,72 | 37,67 | 36,72 | 37,33 | 1,45% | - |
| 30.06.2025 | 37,46 | 37,81 | 36,79 | 36,80 | -1,72% | - |
| 27.06.2025 | 38,14 | 38,73 | 37,26 | 37,44 | -1,54% | - |
| 26.06.2025 | 35,57 | 38,29 | 35,54 | 38,03 | 6,46% | - |
| 25.06.2025 | 36,21 | 36,42 | 35,44 | 35,72 | -1,30% | - |
| 24.06.2025 | 35,69 | 36,24 | 35,25 | 36,19 | 2,28% | 560,00 |
| 23.06.2025 | 34,94 | 35,47 | 34,57 | 35,38 | 1,38% | 88,00 |
| 20.06.2025 | 35,15 | 36,01 | 34,84 | 34,90 | -0,72% | 35,00 |
| 19.06.2025 | 35,82 | 35,92 | 35,01 | 35,15 | -2,01% | 190,00 |
| 18.06.2025 | 35,95 | 36,29 | 35,83 | 35,88 | -0,44% | 5,00 |
| 17.06.2025 | 36,33 | 36,33 | 35,60 | 36,04 | -0,54% | 54,00 |
| 16.06.2025 | 35,47 | 36,54 | 35,26 | 36,23 | 2,44% | 170,00 |
| 13.06.2025 | 35,47 | 35,66 | 34,05 | 35,37 | -0,53% | 127,00 |
| 12.06.2025 | 35,45 | 35,99 | 34,77 | 35,56 | -0,36% | 311,00 |
| 11.06.2025 | 36,88 | 37,08 | 35,33 | 35,69 | -3,36% | 115,00 |
| 10.06.2025 | 37,09 | 37,50 | 36,70 | 36,93 | -0,29% | 90,00 |
| 09.06.2025 | 36,73 | 37,54 | 36,53 | 37,03 | 1,70% | 19,00 |
| 06.06.2025 | 36,69 | 37,29 | 36,38 | 36,41 | 0,02% | - |
| 05.06.2025 | 35,81 | 37,19 | 35,81 | 36,41 | 1,55% | 427,00 |
| 04.06.2025 | 35,38 | 36,14 | 35,17 | 35,85 | 1,12% | 240,00 |
| 03.06.2025 | 35,07 | 35,51 | 34,22 | 35,45 | 1,07% | 44,00 |
| 02.06.2025 | 34,27 | 35,51 | 33,87 | 35,08 | 3,52% | 329,00 |
| 30.05.2025 | 34,51 | 34,52 | 33,26 | 33,89 | -1,35% | 70,00 |
| 29.05.2025 | 34,45 | 35,64 | 34,08 | 34,35 | -0,31% | - |
| 28.05.2025 | 35,08 | 35,32 | 34,31 | 34,46 | -1,51% | 2,00 |
| 27.05.2025 | 34,26 | 35,18 | 33,80 | 34,99 | 1,74% | 182,00 |
| 26.05.2025 | 34,35 | 34,86 | 34,14 | 34,39 | 0,07% | 1.357,00 |
| 23.05.2025 | 33,57 | 34,39 | 32,76 | 34,36 | 2,90% | 392,00 |
| 22.05.2025 | 33,54 | 33,94 | 33,13 | 33,40 | -0,67% | 50,00 |
| 21.05.2025 | 33,85 | 34,30 | 33,16 | 33,62 | -1,07% | - |
| 20.05.2025 | 34,40 | 34,53 | 33,77 | 33,98 | -1,51% | - |
| 19.05.2025 | 33,15 | 34,56 | 32,88 | 34,50 | 1,22% | 12,00 |
| 16.05.2025 | 34,37 | 34,47 | 33,15 | 34,09 | -0,89% | 604,00 |
| 15.05.2025 | 34,89 | 34,90 | 33,62 | 34,39 | -1,70% | 505,00 |
| 14.05.2025 | 35,14 | 35,39 | 34,51 | 34,99 | -0,91% | 30,00 |
| 13.05.2025 | 35,35 | 35,72 | 35,07 | 35,31 | 0,18% | 107,00 |
| 12.05.2025 | 34,36 | 36,47 | 34,33 | 35,25 | 4,84% | 315,00 |
| 09.05.2025 | 33,58 | 33,88 | 33,12 | 33,62 | 0,71% | 823,00 |
| 08.05.2025 | 32,78 | 33,80 | 32,58 | 33,38 | 1,98% | - |
| 07.05.2025 | 33,40 | 34,05 | 32,25 | 32,73 | -1,99% | - |
| 06.05.2025 | 32,91 | 33,78 | 32,71 | 33,40 | 1,26% | 50,00 |
| 05.05.2025 | 32,83 | 33,34 | 32,45 | 32,98 | -0,84% | 520,00 |
| 02.05.2025 | 32,25 | 33,53 | 32,06 | 33,26 | 4,58% | 1.731,00 |
| 30.04.2025 | 32,50 | 32,59 | 30,26 | 31,81 | -2,70% | 441,00 |
| 29.04.2025 | 32,66 | 33,15 | 32,23 | 32,69 | 0,20% | 215,00 |
| 28.04.2025 | 32,50 | 33,35 | 32,24 | 32,62 | -0,75% | 350,00 |
| 25.04.2025 | 33,07 | 33,38 | 32,36 | 32,87 | -0,73% | 388,00 |
| 24.04.2025 | 31,06 | 33,19 | 30,26 | 33,11 | 6,41% | 511,00 |
| 23.04.2025 | 29,86 | 32,11 | 29,86 | 31,12 | 4,40% | 1.224,00 |
| 22.04.2025 | 28,86 | 30,34 | 28,66 | 29,80 | 3,00% | 2.050,00 |
| 17.04.2025 | 29,66 | 29,88 | 28,52 | 28,94 | -1,07% | 84,00 |
| 16.04.2025 | 28,88 | 29,92 | 28,68 | 29,25 | -1,02% | 4.697,00 |
| 15.04.2025 | 29,71 | 30,44 | 29,14 | 29,55 | -0,51% | 2.097,00 |
| 14.04.2025 | 29,82 | 30,59 | 29,09 | 29,70 | 0,99% | 5.195,00 |
| 11.04.2025 | 27,68 | 29,82 | 27,10 | 29,41 | 5,21% | 296,00 |
| 10.04.2025 | 30,29 | 31,44 | 27,00 | 27,95 | -9,30% | 838,00 |
| 09.04.2025 | 25,47 | 31,20 | 25,46 | 30,82 | 15,77% | 4.808,00 |
| 08.04.2025 | 28,14 | 29,07 | 26,15 | 26,62 | -4,17% | 3.189,00 |
| 07.04.2025 | 26,25 | 28,84 | 24,75 | 27,78 | 4,40% | 2.085,00 |
| 04.04.2025 | 30,38 | 30,59 | 25,97 | 26,61 | -12,33% | 1.865,00 |
| 03.04.2025 | 34,66 | 34,66 | 30,33 | 30,35 | -13,70% | 1.266,00 |
| 02.04.2025 | 35,59 | 35,67 | 34,56 | 35,17 | -0,39% | 40,00 |