41,775€
-0,17%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 41,85 | 41,96 | 41,22 | 41,89 | 0,09% | 10,00 |
| 21.11.2024 | 41,49 | 42,06 | 41,13 | 41,85 | 0,90% | 116,00 |
| 20.11.2024 | 41,71 | 42,08 | 41,30 | 41,48 | -0,53% | 100,00 |
| 19.11.2024 | 41,14 | 41,71 | 40,75 | 41,70 | 1,34% | 130,00 |
| 18.11.2024 | 40,61 | 41,33 | 40,27 | 41,14 | 1,32% | 177,00 |
| 15.11.2024 | 41,07 | 42,12 | 40,41 | 40,61 | -1,13% | 1.103,00 |
| 14.11.2024 | 41,01 | 41,31 | 40,35 | 41,07 | 0,14% | 488,00 |
| 13.11.2024 | 40,99 | 41,38 | 40,69 | 41,01 | 0,04% | 58,00 |
| 12.11.2024 | 42,14 | 42,18 | 40,47 | 41,00 | -2,72% | 666,00 |
| 11.11.2024 | 43,18 | 43,62 | 42,00 | 42,14 | -2,40% | 1.251,00 |
| 08.11.2024 | 45,09 | 45,12 | 42,51 | 43,18 | -4,24% | 1.397,00 |
| 07.11.2024 | 43,67 | 45,53 | 43,42 | 45,09 | 3,25% | 185,00 |
| 06.11.2024 | 43,87 | 45,06 | 41,61 | 43,67 | 1,56% | 1.262,00 |
| 05.11.2024 | 42,57 | 43,12 | 42,38 | 43,00 | 1,02% | - |
| 04.11.2024 | 42,00 | 42,86 | 41,83 | 42,57 | 1,36% | 175,00 |
| 01.11.2024 | 41,34 | 42,47 | 41,34 | 42,00 | 1,64% | - |
| 31.10.2024 | 42,15 | 42,65 | 41,20 | 41,32 | -1,97% | 135,00 |
| 30.10.2024 | 43,20 | 43,27 | 41,96 | 42,15 | -2,44% | 60,00 |
| 29.10.2024 | 43,24 | 44,08 | 43,03 | 43,20 | -0,09% | 450,00 |
| 28.10.2024 | 43,24 | 43,63 | 42,87 | 43,24 | 0,13% | 150,00 |
| 25.10.2024 | 43,29 | 43,56 | 43,08 | 43,19 | -0,24% | 75,00 |
| 24.10.2024 | 44,39 | 45,19 | 43,18 | 43,29 | -2,46% | 124,00 |
| 23.10.2024 | 45,01 | 45,01 | 43,87 | 44,38 | -1,40% | 563,00 |
| 22.10.2024 | 44,41 | 46,28 | 44,09 | 45,01 | 1,36% | 776,00 |
| 21.10.2024 | 44,32 | 45,00 | 44,05 | 44,41 | 0,21% | 330,00 |
| 18.10.2024 | 44,34 | 45,23 | 44,31 | 44,32 | -0,07% | 320,00 |
| 17.10.2024 | 44,19 | 44,77 | 43,56 | 44,35 | 0,35% | 10,00 |
| 16.10.2024 | 43,38 | 44,25 | 43,36 | 44,19 | 1,77% | 43,00 |
| 15.10.2024 | 44,81 | 44,90 | 43,22 | 43,42 | -3,17% | 25,00 |
| 14.10.2024 | 45,70 | 46,00 | 43,80 | 44,85 | -2,07% | 300,00 |
| 11.10.2024 | 45,30 | 45,94 | 45,15 | 45,79 | 1,39% | 210,00 |
| 10.10.2024 | 44,59 | 45,60 | 44,36 | 45,17 | 1,29% | 12,00 |
| 09.10.2024 | 44,25 | 44,72 | 43,58 | 44,59 | 0,69% | 555,00 |
| 08.10.2024 | 46,29 | 46,45 | 43,38 | 44,28 | -4,34% | 1.565,00 |
| 07.10.2024 | 46,05 | 46,58 | 45,60 | 46,29 | 0,43% | 140,00 |
| 04.10.2024 | 45,12 | 46,56 | 45,12 | 46,09 | 2,29% | 19,00 |
| 03.10.2024 | 46,02 | 46,43 | 44,68 | 45,06 | -2,24% | 100,00 |
| 02.10.2024 | 45,52 | 46,55 | 45,50 | 46,09 | 1,35% | 79,00 |
| 01.10.2024 | 44,83 | 45,81 | 44,66 | 45,48 | 1,59% | 228,00 |
| 30.09.2024 | 45,96 | 46,91 | 44,48 | 44,76 | -2,71% | 1.095,00 |
| 27.09.2024 | 46,45 | 46,92 | 45,65 | 46,01 | -0,97% | 882,00 |
| 26.09.2024 | 43,55 | 47,17 | 43,34 | 46,46 | 6,69% | 1.495,00 |
| 25.09.2024 | 43,57 | 43,76 | 43,11 | 43,55 | -0,22% | 220,00 |
| 24.09.2024 | 40,57 | 43,87 | 40,57 | 43,64 | 7,57% | 2.290,00 |
| 23.09.2024 | 39,85 | 41,12 | 39,54 | 40,57 | 1,72% | 301,00 |
| 20.09.2024 | 40,40 | 40,52 | 39,79 | 39,89 | -1,27% | 135,00 |
| 19.09.2024 | 39,58 | 41,15 | 39,58 | 40,40 | 1,99% | 1.470,00 |
| 18.09.2024 | 38,91 | 40,20 | 38,49 | 39,62 | 1,82% | 4,00 |
| 17.09.2024 | 38,45 | 39,11 | 38,25 | 38,91 | 1,18% | 15,00 |
| 16.09.2024 | 38,51 | 39,25 | 38,16 | 38,46 | -0,14% | 250,00 |
| 13.09.2024 | 37,78 | 38,85 | 37,67 | 38,51 | 2,04% | 555,00 |
| 12.09.2024 | 37,53 | 38,45 | 37,53 | 37,74 | 0,58% | 300,00 |
| 11.09.2024 | 36,71 | 37,58 | 36,34 | 37,52 | 2,22% | 118,00 |
| 10.09.2024 | 36,63 | 36,71 | 35,66 | 36,71 | 0,22% | 324,00 |
| 09.09.2024 | 36,00 | 37,01 | 36,00 | 36,63 | 1,59% | 182,00 |
| 06.09.2024 | 37,32 | 37,41 | 35,87 | 36,06 | -3,40% | 1.225,00 |
| 05.09.2024 | 37,54 | 38,17 | 37,19 | 37,33 | -0,59% | 340,00 |
| 04.09.2024 | 37,65 | 38,02 | 37,08 | 37,55 | -0,14% | 83,00 |
| 03.09.2024 | 39,91 | 39,91 | 37,00 | 37,60 | -5,79% | 420,00 |
| 02.09.2024 | 40,10 | 40,10 | 38,40 | 39,91 | -0,08% | 2.500,00 |
| 30.08.2024 | 39,65 | 40,25 | 39,26 | 39,94 | 0,74% | 113,00 |
| 29.08.2024 | 39,35 | 39,89 | 39,24 | 39,65 | 0,74% | - |
| 28.08.2024 | 40,41 | 40,65 | 39,19 | 39,36 | -2,61% | 234,00 |
| 27.08.2024 | 40,41 | 40,82 | 40,06 | 40,41 | 0,01% | 303,00 |
| 26.08.2024 | 39,85 | 41,22 | 39,85 | 40,41 | 1,41% | 113,00 |
| 23.08.2024 | 38,99 | 40,05 | 38,95 | 39,85 | 2,20% | 250,00 |
| 22.08.2024 | 39,35 | 39,67 | 38,76 | 38,99 | -0,91% | 20,00 |
| 21.08.2024 | 39,19 | 39,64 | 38,99 | 39,35 | 0,41% | 1.183,00 |
| 20.08.2024 | 39,91 | 40,31 | 39,01 | 39,19 | -1,80% | - |
| 19.08.2024 | 39,33 | 40,13 | 38,67 | 39,91 | 1,23% | 193,00 |
| 16.08.2024 | 39,86 | 40,20 | 39,06 | 39,42 | -1,10% | 837,00 |
| 15.08.2024 | 38,05 | 40,18 | 38,05 | 39,86 | 4,76% | 493,00 |
| 14.08.2024 | 38,05 | 38,35 | 37,48 | 38,05 | 0,00% | 190,00 |
| 13.08.2024 | 38,06 | 38,49 | 37,51 | 38,05 | 0,13% | 135,00 |
| 12.08.2024 | 37,56 | 38,40 | 37,55 | 38,00 | 1,16% | 100,00 |
| 09.08.2024 | 37,70 | 38,53 | 37,26 | 37,56 | -0,35% | 50,00 |
| 08.08.2024 | 36,18 | 37,90 | 35,95 | 37,69 | 4,15% | 68,00 |
| 07.08.2024 | 37,62 | 38,26 | 36,17 | 36,19 | -3,52% | 90,00 |
| 06.08.2024 | 37,39 | 38,31 | 36,94 | 37,51 | 0,34% | 100,00 |
| 05.08.2024 | 38,40 | 38,40 | 35,59 | 37,38 | -2,66% | 2.893,00 |
| 02.08.2024 | 40,59 | 41,15 | 38,13 | 38,40 | -5,38% | 227,00 |
| 01.08.2024 | 42,21 | 42,28 | 40,03 | 40,59 | -3,23% | 4,00 |
| 31.07.2024 | 40,62 | 42,60 | 40,37 | 41,94 | 3,26% | 1.027,00 |
| 30.07.2024 | 40,94 | 41,12 | 40,27 | 40,62 | -1,42% | 290,00 |
| 29.07.2024 | 41,23 | 41,85 | 40,82 | 41,20 | -0,26% | 103,00 |
| 26.07.2024 | 41,12 | 41,88 | 40,90 | 41,31 | 0,57% | 320,00 |
| 25.07.2024 | 40,82 | 41,65 | 40,05 | 41,08 | 0,63% | 939,00 |
| 24.07.2024 | 41,71 | 42,24 | 40,71 | 40,82 | -2,15% | 337,00 |
| 23.07.2024 | 42,30 | 43,81 | 40,15 | 41,72 | -1,38% | 1.088,00 |
| 22.07.2024 | 42,08 | 42,74 | 41,79 | 42,30 | 0,52% | 77,00 |
| 19.07.2024 | 42,18 | 42,52 | 41,56 | 42,08 | -0,23% | 64,00 |
| 18.07.2024 | 44,56 | 44,81 | 41,82 | 42,18 | -5,26% | 910,00 |
| 17.07.2024 | 45,96 | 46,27 | 44,25 | 44,52 | -3,13% | 1.399,00 |
| 16.07.2024 | 46,28 | 46,51 | 44,72 | 45,96 | -0,63% | 25,00 |
| 15.07.2024 | 46,89 | 47,10 | 45,57 | 46,25 | -1,51% | 440,00 |
| 12.07.2024 | 47,43 | 48,12 | 46,90 | 46,96 | -0,99% | 225,00 |
| 11.07.2024 | 47,81 | 48,20 | 46,86 | 47,43 | -0,91% | 10,00 |
| 10.07.2024 | 46,98 | 48,01 | 46,74 | 47,87 | 1,82% | 50,00 |
| 09.07.2024 | 47,24 | 47,89 | 46,80 | 47,01 | -0,34% | 66,00 |
| 08.07.2024 | 47,59 | 47,69 | 46,66 | 47,17 | -1,02% | 492,00 |