51,450€
2,28%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 50,28 | 51,67 | 49,73 | 51,32 | 2,01% | 1.143,00 |
| 05.02.2026 | 52,98 | 52,98 | 49,42 | 50,31 | -4,89% | 4.882,00 |
| 04.02.2026 | 54,60 | 55,53 | 51,71 | 52,89 | -2,91% | 1.063,00 |
| 03.02.2026 | 51,49 | 54,99 | 51,49 | 54,48 | 5,85% | 1.237,00 |
| 02.02.2026 | 47,56 | 51,90 | 46,51 | 51,47 | 1,33% | 2.233,00 |
| 30.01.2026 | 52,84 | 53,76 | 49,49 | 50,79 | -5,84% | 18.695,00 |
| 29.01.2026 | 53,21 | 58,07 | 52,92 | 53,94 | 1,28% | 2.624,00 |
| 28.01.2026 | 53,54 | 53,98 | 52,03 | 53,26 | 2,43% | 1.109,00 |
| 27.01.2026 | 50,75 | 52,83 | 50,75 | 52,00 | 0,75% | 885,00 |
| 26.01.2026 | 51,35 | 53,73 | 51,19 | 51,61 | 0,44% | 4.497,00 |
| 23.01.2026 | 50,31 | 51,56 | 49,51 | 51,39 | 2,11% | 2.892,00 |
| 22.01.2026 | 52,17 | 52,83 | 49,72 | 50,33 | -2,64% | 1.259,00 |
| 21.01.2026 | 51,32 | 52,97 | 51,07 | 51,69 | 1,26% | 4.518,00 |
| 20.01.2026 | 50,97 | 51,47 | 49,50 | 51,05 | 1,14% | 1.955,00 |
| 19.01.2026 | 50,47 | 51,14 | 49,97 | 50,47 | -0,26% | 661,00 |
| 16.01.2026 | 51,83 | 51,84 | 49,72 | 50,60 | -2,49% | 5.289,00 |
| 15.01.2026 | 51,57 | 52,16 | 50,62 | 51,89 | -0,23% | 1.217,00 |
| 14.01.2026 | 52,29 | 52,80 | 50,74 | 52,01 | 3,09% | 1.039,00 |
| 13.01.2026 | 50,60 | 51,70 | 50,07 | 50,45 | 0,25% | 922,00 |
| 12.01.2026 | 49,58 | 50,40 | 48,97 | 50,33 | 3,60% | 4.465,00 |
| 09.01.2026 | 46,56 | 48,73 | 46,54 | 48,58 | 4,58% | 2.656,00 |
| 08.01.2026 | 47,12 | 47,57 | 45,75 | 46,45 | -1,80% | 941,00 |
| 07.01.2026 | 47,53 | 47,93 | 46,08 | 47,30 | -0,97% | 2.073,00 |
| 06.01.2026 | 46,97 | 48,74 | 46,66 | 47,77 | 3,63% | 2.327,00 |
| 05.01.2026 | 45,50 | 46,45 | 45,39 | 46,09 | 4,45% | 2.219,00 |
| 02.01.2026 | 43,96 | 44,59 | 43,49 | 44,13 | -0,89% | 5.738,00 |
| 30.12.2025 | 43,83 | 44,69 | 43,83 | 44,53 | 1,41% | 240,00 |
| 29.12.2025 | 46,44 | 46,45 | 43,47 | 43,91 | -0,50% | 1.748,00 |
| 23.12.2025 | 43,04 | 44,40 | 42,68 | 44,13 | 2,27% | 1.095,00 |
| 22.12.2025 | 42,02 | 43,38 | 42,02 | 43,15 | 2,45% | 867,00 |
| 19.12.2025 | 40,86 | 42,36 | 40,68 | 42,12 | 2,64% | 638,00 |
| 18.12.2025 | 40,71 | 41,24 | 40,34 | 41,04 | 0,41% | 378,00 |
| 17.12.2025 | 40,54 | 41,31 | 40,31 | 40,87 | 1,06% | 8,00 |
| 16.12.2025 | 40,30 | 40,70 | 39,59 | 40,44 | -0,96% | 898,00 |
| 15.12.2025 | 40,36 | 41,74 | 40,31 | 40,83 | 1,18% | 115,00 |
| 12.12.2025 | 41,05 | 41,72 | 39,92 | 40,35 | -1,51% | 1.660,00 |
| 11.12.2025 | 39,72 | 41,10 | 38,63 | 40,97 | 3,84% | 4.071,00 |
| 10.12.2025 | 38,46 | 39,46 | 38,39 | 39,46 | 2,27% | 250,00 |
| 09.12.2025 | 38,68 | 38,86 | 37,78 | 38,58 | -0,10% | 287,00 |
| 08.12.2025 | 39,01 | 39,25 | 38,45 | 38,62 | -0,73% | 306,00 |
| 05.12.2025 | 38,54 | 39,44 | 38,23 | 38,90 | 2,11% | 1.101,00 |
| 04.12.2025 | 38,25 | 38,40 | 37,44 | 38,10 | -0,90% | 1.042,00 |
| 03.12.2025 | 37,01 | 38,62 | 36,82 | 38,45 | 4,14% | 300,00 |
| 02.12.2025 | 37,29 | 37,48 | 36,47 | 36,92 | -0,85% | 1.150,00 |
| 01.12.2025 | 37,12 | 37,76 | 36,98 | 37,24 | 0,55% | 661,00 |
| 28.11.2025 | 36,19 | 37,43 | 36,19 | 37,03 | 2,37% | 2.051,00 |
| 27.11.2025 | 36,35 | 36,52 | 36,11 | 36,18 | -1,14% | 102,00 |
| 26.11.2025 | 35,53 | 36,65 | 35,33 | 36,59 | 2,91% | 1.141,00 |
| 25.11.2025 | 35,37 | 36,13 | 35,31 | 35,56 | 0,38% | 12,00 |
| 24.11.2025 | 34,76 | 35,66 | 34,32 | 35,42 | 2,21% | 7,00 |
| 21.11.2025 | 34,23 | 35,04 | 33,80 | 34,66 | 0,69% | 630,00 |
| 20.11.2025 | 35,97 | 36,74 | 34,07 | 34,42 | -3,53% | 2.040,00 |
| 19.11.2025 | 34,90 | 36,54 | 34,88 | 35,68 | 2,70% | 206,00 |
| 18.11.2025 | 33,27 | 36,15 | 33,10 | 34,74 | 2,90% | 1.108,00 |
| 17.11.2025 | 34,63 | 34,80 | 33,55 | 33,76 | -2,46% | 106,00 |
| 14.11.2025 | 34,63 | 35,00 | 33,48 | 34,61 | -0,24% | 621,00 |
| 13.11.2025 | 35,79 | 36,31 | 34,56 | 34,70 | -4,05% | 1.005,00 |
| 12.11.2025 | 35,63 | 36,45 | 35,50 | 36,16 | 1,73% | 150,00 |
| 11.11.2025 | 35,42 | 35,66 | 34,88 | 35,55 | 0,58% | 328,00 |
| 10.11.2025 | 34,63 | 35,68 | 34,53 | 35,34 | 2,62% | 896,00 |
| 07.11.2025 | 33,47 | 34,65 | 33,47 | 34,44 | 2,39% | 242,00 |
| 06.11.2025 | 34,80 | 35,11 | 33,42 | 33,64 | -4,30% | 553,00 |
| 05.11.2025 | 34,35 | 35,39 | 34,24 | 35,15 | 2,63% | 412,00 |
| 04.11.2025 | 34,79 | 35,31 | 34,12 | 34,25 | -3,99% | 3.639,00 |
| 03.11.2025 | 36,03 | 36,40 | 35,13 | 35,67 | -1,69% | 200,00 |
| 31.10.2025 | 36,23 | 36,85 | 35,76 | 36,29 | 0,28% | 910,00 |
| 30.10.2025 | 36,16 | 36,65 | 35,32 | 36,19 | -0,17% | 2.181,00 |
| 29.10.2025 | 35,53 | 37,29 | 35,37 | 36,25 | 2,35% | 820,00 |
| 28.10.2025 | 35,26 | 35,97 | 34,75 | 35,41 | 0,49% | 745,00 |
| 27.10.2025 | 36,56 | 36,57 | 34,77 | 35,24 | -1,36% | 453,00 |
| 24.10.2025 | 35,59 | 36,13 | 34,82 | 35,73 | 0,43% | 722,00 |
| 23.10.2025 | 35,20 | 36,63 | 35,13 | 35,58 | 0,74% | 4.273,00 |
| 22.10.2025 | 35,57 | 35,89 | 34,53 | 35,32 | -0,73% | 4.950,00 |
| 21.10.2025 | 36,37 | 36,44 | 35,03 | 35,58 | -1,81% | 641,00 |
| 20.10.2025 | 35,35 | 36,23 | 35,35 | 36,23 | 2,60% | 4.315,00 |
| 17.10.2025 | 35,59 | 35,95 | 34,70 | 35,32 | -0,79% | 1.300,00 |
| 16.10.2025 | 35,96 | 36,27 | 35,36 | 35,60 | -1,21% | 1.107,00 |
| 15.10.2025 | 36,69 | 37,33 | 35,47 | 36,03 | -0,83% | 277,00 |
| 14.10.2025 | 36,93 | 37,07 | 34,99 | 36,33 | -1,85% | 1.693,00 |
| 13.10.2025 | 35,09 | 37,61 | 35,09 | 37,02 | 5,31% | 3.521,00 |
| 10.10.2025 | 37,80 | 37,86 | 35,12 | 35,15 | -5,80% | 3.201,00 |
| 09.10.2025 | 37,54 | 38,69 | 36,84 | 37,31 | 1,49% | 2.679,00 |
| 08.10.2025 | 35,55 | 37,03 | 35,50 | 36,76 | 5,21% | 2.540,00 |
| 07.10.2025 | 34,65 | 35,42 | 34,40 | 34,94 | 0,45% | 967,00 |
| 06.10.2025 | 34,63 | 35,25 | 33,87 | 34,79 | 2,95% | 1.437,00 |
| 03.10.2025 | 33,06 | 34,37 | 33,06 | 33,79 | 2,49% | 2.128,00 |
| 02.10.2025 | 33,34 | 34,01 | 32,64 | 32,97 | -0,89% | 660,00 |
| 01.10.2025 | 33,26 | 33,65 | 32,91 | 33,27 | 1,00% | 1.917,00 |
| 30.09.2025 | 31,64 | 33,08 | 31,64 | 32,94 | 3,41% | 4.064,00 |
| 29.09.2025 | 31,08 | 32,48 | 30,75 | 31,85 | 3,81% | 4.836,00 |
| 26.09.2025 | 30,28 | 30,97 | 29,93 | 30,68 | 1,48% | 4.531,00 |
| 25.09.2025 | 32,16 | 33,03 | 30,15 | 30,23 | -6,57% | 9.009,00 |
| 24.09.2025 | 38,51 | 38,84 | 32,24 | 32,36 | -15,46% | 2.319,00 |
| 23.09.2025 | 38,28 | 39,23 | 38,20 | 38,28 | -0,05% | 125,00 |
| 22.09.2025 | 38,12 | 38,60 | 37,85 | 38,30 | -0,26% | 420,00 |
| 19.09.2025 | 38,21 | 38,89 | 38,03 | 38,40 | 0,60% | 83,00 |
| 18.09.2025 | 38,50 | 38,71 | 37,90 | 38,17 | -0,31% | 1,00 |
| 17.09.2025 | 38,17 | 38,91 | 37,64 | 38,29 | 0,26% | 43,00 |
| 16.09.2025 | 38,62 | 38,93 | 37,79 | 38,19 | -1,41% | 1.924,00 |
| 15.09.2025 | 38,10 | 38,86 | 37,68 | 38,74 | 2,45% | 593,00 |