35,450€
-4,43%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 36,92 | 37,29 | 35,21 | 35,33 | -4,76% | 211,00 |
| 20.02.2025 | 37,05 | 37,91 | 36,70 | 37,10 | 0,22% | 560,00 |
| 19.02.2025 | 37,64 | 37,84 | 36,65 | 37,01 | -1,52% | 45,00 |
| 18.02.2025 | 37,83 | 38,41 | 36,94 | 37,59 | -0,61% | - |
| 17.02.2025 | 37,65 | 37,89 | 37,57 | 37,82 | 0,57% | 355,00 |
| 14.02.2025 | 38,37 | 39,05 | 37,40 | 37,61 | -2,37% | 329,00 |
| 13.02.2025 | 36,47 | 38,60 | 36,22 | 38,52 | 5,43% | 1.452,00 |
| 12.02.2025 | 36,33 | 36,95 | 35,99 | 36,53 | 0,62% | 1.184,00 |
| 11.02.2025 | 37,19 | 37,63 | 36,26 | 36,31 | -2,69% | 357,00 |
| 10.02.2025 | 37,04 | 37,93 | 36,78 | 37,31 | 0,69% | 690,00 |
| 07.02.2025 | 35,69 | 37,73 | 35,64 | 37,05 | 3,77% | 101,00 |
| 06.02.2025 | 35,34 | 36,60 | 35,31 | 35,71 | 1,25% | 2,00 |
| 05.02.2025 | 35,21 | 35,52 | 34,51 | 35,26 | 0,46% | 109,00 |
| 04.02.2025 | 35,02 | 35,67 | 34,64 | 35,10 | 0,68% | 77,00 |
| 03.02.2025 | 34,32 | 35,11 | 34,02 | 34,87 | 0,99% | 1.627,00 |
| 31.01.2025 | 35,22 | 35,43 | 34,39 | 34,52 | -1,81% | 695,00 |
| 30.01.2025 | 34,87 | 35,32 | 34,73 | 35,16 | 0,96% | 1.103,00 |
| 29.01.2025 | 34,38 | 35,40 | 34,07 | 34,82 | 1,46% | 985,00 |
| 28.01.2025 | 35,04 | 35,50 | 34,02 | 34,32 | -1,82% | 653,00 |
| 27.01.2025 | 35,33 | 36,06 | 34,82 | 34,96 | -2,91% | 1.493,00 |
| 24.01.2025 | 36,82 | 37,06 | 35,66 | 36,01 | -2,56% | 2.260,00 |
| 23.01.2025 | 37,74 | 37,95 | 35,08 | 36,95 | -1,56% | 333,00 |
| 22.01.2025 | 38,91 | 39,06 | 37,53 | 37,54 | -2,93% | 1.826,00 |
| 21.01.2025 | 39,82 | 39,83 | 38,24 | 38,68 | -2,86% | 22,00 |
| 20.01.2025 | 39,17 | 39,98 | 39,17 | 39,82 | 1,59% | 157,00 |
| 17.01.2025 | 38,64 | 39,64 | 38,64 | 39,19 | 0,86% | 380,00 |
| 16.01.2025 | 39,23 | 39,60 | 38,44 | 38,86 | -0,01% | 667,00 |
| 15.01.2025 | 38,67 | 39,22 | 37,82 | 38,86 | 1,44% | 1.029,00 |
| 14.01.2025 | 39,02 | 39,03 | 37,95 | 38,31 | -0,72% | 70,00 |
| 13.01.2025 | 37,97 | 38,83 | 37,81 | 38,59 | 1,38% | 215,00 |
| 10.01.2025 | 39,75 | 39,82 | 37,83 | 38,07 | -4,23% | 171,00 |
| 09.01.2025 | 38,52 | 40,20 | 38,46 | 39,75 | 3,14% | 602,00 |
| 08.01.2025 | 37,50 | 38,62 | 37,16 | 38,54 | 2,86% | 517,00 |
| 07.01.2025 | 37,21 | 37,75 | 36,65 | 37,47 | 0,98% | 50,00 |
| 06.01.2025 | 36,65 | 38,31 | 36,36 | 37,10 | 1,38% | 320,00 |
| 03.01.2025 | 37,01 | 37,24 | 36,14 | 36,60 | -0,95% | 393,00 |
| 02.01.2025 | 37,18 | 37,68 | 36,81 | 36,95 | -0,30% | 339,00 |
| 30.12.2024 | 37,28 | 37,39 | 36,99 | 37,06 | -0,09% | 296,00 |
| 27.12.2024 | 37,75 | 37,75 | 37,01 | 37,09 | -1,74% | 243,00 |
| 23.12.2024 | 37,34 | 37,80 | 37,12 | 37,75 | 1,10% | 272,00 |
| 20.12.2024 | 36,92 | 37,66 | 36,21 | 37,33 | 1,12% | 980,00 |
| 19.12.2024 | 37,31 | 37,66 | 36,35 | 36,92 | -1,04% | 180,00 |
| 18.12.2024 | 38,66 | 38,80 | 37,07 | 37,31 | -3,50% | 694,00 |
| 17.12.2024 | 38,82 | 39,09 | 38,20 | 38,66 | -0,41% | 200,00 |
| 16.12.2024 | 39,60 | 39,79 | 38,60 | 38,82 | -1,87% | 110,00 |
| 13.12.2024 | 40,19 | 40,61 | 39,19 | 39,56 | -1,56% | 401,00 |
| 12.12.2024 | 40,95 | 41,56 | 40,01 | 40,19 | -1,84% | 165,00 |
| 11.12.2024 | 40,58 | 41,09 | 40,25 | 40,94 | 0,89% | 24,00 |
| 10.12.2024 | 41,73 | 41,73 | 40,46 | 40,58 | -2,74% | 310,00 |
| 09.12.2024 | 39,89 | 42,30 | 39,88 | 41,73 | 4,41% | 785,00 |
| 06.12.2024 | 40,42 | 41,43 | 39,81 | 39,96 | -1,12% | 202,00 |
| 05.12.2024 | 40,89 | 41,08 | 40,24 | 40,42 | -1,17% | 380,00 |
| 04.12.2024 | 41,66 | 42,13 | 40,72 | 40,90 | -1,84% | 25,00 |
| 03.12.2024 | 41,53 | 42,53 | 41,45 | 41,66 | 0,32% | 100,00 |
| 02.12.2024 | 41,82 | 42,28 | 40,67 | 41,53 | -0,72% | 269,00 |
| 29.11.2024 | 41,55 | 42,17 | 41,33 | 41,83 | 0,67% | 385,00 |
| 28.11.2024 | 41,40 | 41,77 | 41,22 | 41,55 | 0,36% | - |
| 27.11.2024 | 41,65 | 42,16 | 41,25 | 41,40 | -0,59% | 41,00 |
| 26.11.2024 | 42,33 | 42,33 | 41,10 | 41,65 | -1,61% | - |
| 25.11.2024 | 42,09 | 42,47 | 41,63 | 42,33 | 0,59% | 470,00 |
| 22.11.2024 | 41,85 | 42,10 | 41,22 | 42,08 | 0,56% | 610,00 |
| 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 |