33,228€
0,35%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 33,07 | 33,38 | 32,77 | 33,20 | 0,26% | 25,00 |
| 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 |
| 01.04.2025 | 35,45 | 35,95 | 34,46 | 35,30 | 0,84% | 380,00 |
| 31.03.2025 | 35,34 | 35,34 | 33,61 | 35,01 | -1,69% | 157,00 |
| 28.03.2025 | 37,18 | 37,37 | 35,36 | 35,61 | -3,96% | 960,00 |
| 27.03.2025 | 37,94 | 38,60 | 36,72 | 37,08 | -3,98% | 1.951,00 |
| 26.03.2025 | 40,82 | 41,01 | 38,43 | 38,61 | -3,40% | 436,00 |
| 25.03.2025 | 38,76 | 40,07 | 38,65 | 39,97 | 3,79% | 150,00 |
| 24.03.2025 | 37,85 | 39,18 | 37,54 | 38,51 | 3,26% | 856,00 |
| 21.03.2025 | 37,55 | 37,86 | 36,22 | 37,30 | -0,72% | 70,00 |
| 20.03.2025 | 37,61 | 38,50 | 37,40 | 37,57 | 1,13% | 556,00 |
| 19.03.2025 | 36,63 | 37,66 | 36,38 | 37,15 | 2,23% | 427,00 |
| 18.03.2025 | 36,26 | 36,92 | 36,03 | 36,34 | 0,27% | 419,00 |
| 17.03.2025 | 35,53 | 36,61 | 35,44 | 36,24 | 1,86% | 333,00 |
| 14.03.2025 | 34,81 | 35,81 | 34,81 | 35,58 | 2,60% | 350,00 |
| 13.03.2025 | 33,66 | 35,68 | 33,40 | 34,68 | 2,48% | 650,00 |
| 12.03.2025 | 32,92 | 34,17 | 32,92 | 33,84 | 2,87% | 255,00 |
| 11.03.2025 | 31,99 | 33,15 | 31,66 | 32,89 | 2,95% | 716,00 |
| 10.03.2025 | 34,07 | 34,08 | 31,41 | 31,95 | -6,23% | 873,00 |
| 07.03.2025 | 35,05 | 35,09 | 33,12 | 34,07 | -2,40% | 733,00 |
| 06.03.2025 | 35,31 | 36,01 | 34,54 | 34,91 | -1,27% | 100,00 |
| 05.03.2025 | 33,08 | 35,51 | 33,08 | 35,36 | 7,30% | 123,00 |
| 04.03.2025 | 34,00 | 34,70 | 32,59 | 32,95 | -2,74% | 380,00 |
| 03.03.2025 | 35,59 | 36,69 | 33,80 | 33,88 | -4,67% | 81,00 |
| 28.02.2025 | 36,09 | 36,13 | 34,92 | 35,54 | -1,00% | 800,00 |
| 27.02.2025 | 36,70 | 37,37 | 35,84 | 35,90 | -0,97% | 1.717,00 |
| 26.02.2025 | 36,42 | 37,14 | 36,08 | 36,25 | 3,75% | 810,00 |
| 25.02.2025 | 35,53 | 35,54 | 34,31 | 34,94 | -1,52% | 769,00 |
| 24.02.2025 | 35,45 | 35,72 | 35,26 | 35,48 | 0,42% | 150,00 |
| 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% | - |