57,900€
1,90%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 56,85 | 58,24 | 56,55 | 57,74 | 1,62% | 217,00 |
| 09.04.2026 | 55,46 | 57,01 | 54,86 | 56,82 | 2,07% | 135,00 |
| 08.04.2026 | 52,40 | 56,44 | 52,40 | 55,67 | 6,25% | 841,00 |
| 07.04.2026 | 52,54 | 53,06 | 51,65 | 52,39 | -1,46% | 773,00 |
| 02.04.2026 | 53,06 | 54,18 | 50,59 | 53,17 | 0,51% | 465,00 |
| 01.04.2026 | 51,02 | 53,41 | 51,02 | 52,90 | 3,94% | 474,00 |
| 31.03.2026 | 47,71 | 51,01 | 47,71 | 50,89 | 6,66% | 388,00 |
| 30.03.2026 | 48,87 | 50,51 | 47,29 | 47,71 | -1,67% | 572,00 |
| 27.03.2026 | 49,39 | 49,50 | 47,67 | 48,53 | 0,44% | 599,00 |
| 26.03.2026 | 49,33 | 49,33 | 47,63 | 48,31 | -2,22% | 777,00 |
| 25.03.2026 | 49,70 | 50,53 | 49,14 | 49,41 | 0,20% | 754,00 |
| 24.03.2026 | 46,52 | 49,35 | 46,39 | 49,31 | 4,17% | 24,00 |
| 23.03.2026 | 44,07 | 47,56 | 42,51 | 47,34 | 5,05% | 1.069,00 |
| 20.03.2026 | 46,85 | 47,00 | 44,59 | 45,06 | -2,47% | 961,00 |
| 19.03.2026 | 48,36 | 48,37 | 44,22 | 46,20 | -4,03% | 1.669,00 |
| 18.03.2026 | 50,67 | 50,92 | 47,98 | 48,14 | -4,07% | 129,00 |
| 17.03.2026 | 50,37 | 50,89 | 49,60 | 50,18 | -0,39% | 594,00 |
| 16.03.2026 | 49,95 | 50,56 | 48,98 | 50,38 | 2,16% | 602,00 |
| 13.03.2026 | 51,88 | 51,90 | 48,96 | 49,31 | -4,08% | 1.065,00 |
| 12.03.2026 | 52,44 | 53,15 | 51,19 | 51,41 | -3,16% | 363,00 |
| 11.03.2026 | 53,93 | 54,33 | 51,59 | 53,09 | -0,61% | 220,00 |
| 10.03.2026 | 52,09 | 54,17 | 51,73 | 53,41 | 2,97% | 702,00 |
| 09.03.2026 | 49,86 | 52,03 | 48,09 | 51,87 | 1,57% | 1.664,00 |
| 06.03.2026 | 54,61 | 54,76 | 50,63 | 51,07 | -5,43% | 1.588,00 |
| 05.03.2026 | 56,84 | 56,96 | 53,01 | 54,01 | -5,30% | 892,00 |
| 04.03.2026 | 56,42 | 58,29 | 54,70 | 57,03 | 1,49% | 1.745,00 |
| 03.03.2026 | 57,24 | 57,24 | 52,70 | 56,20 | -3,82% | 3.395,00 |
| 02.03.2026 | 58,50 | 58,64 | 56,72 | 58,43 | 1,82% | 2.172,00 |
| 27.02.2026 | 58,23 | 58,99 | 56,59 | 57,38 | -1,04% | 486,00 |
| 26.02.2026 | 58,40 | 58,40 | 55,88 | 57,99 | -0,50% | 105,00 |
| 25.02.2026 | 57,74 | 59,20 | 57,74 | 58,28 | 0,90% | 1.123,00 |
| 24.02.2026 | 56,08 | 58,43 | 55,15 | 57,76 | 3,53% | 995,00 |
| 23.02.2026 | 54,60 | 55,84 | 53,98 | 55,79 | 2,56% | 1.246,00 |
| 20.02.2026 | 53,32 | 54,65 | 52,66 | 54,39 | 2,35% | 1.100,00 |
| 19.02.2026 | 52,97 | 53,31 | 51,21 | 53,14 | 0,52% | 1.100,00 |
| 18.02.2026 | 51,50 | 53,51 | 51,50 | 52,87 | 2,34% | 164,00 |
| 17.02.2026 | 53,49 | 53,49 | 50,14 | 51,66 | -3,42% | 1.035,00 |
| 16.02.2026 | 52,95 | 53,79 | 52,89 | 53,49 | 1,39% | 125,00 |
| 13.02.2026 | 52,90 | 53,36 | 50,74 | 52,75 | 0,77% | 258,00 |
| 12.02.2026 | 55,18 | 55,93 | 51,69 | 52,35 | -4,90% | 872,00 |
| 11.02.2026 | 53,74 | 55,07 | 53,19 | 55,04 | 3,63% | 343,00 |
| 10.02.2026 | 51,51 | 53,53 | 51,51 | 53,11 | -0,36% | 686,00 |
| 09.02.2026 | 51,66 | 53,87 | 51,11 | 53,30 | 3,87% | 2.054,00 |
| 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 |