34,098€
-0,59%
Echtzeit-Aktienkurs Freeport-McMoran
Bid:
Ask:
Aktienkurse zur Freeport-McMoran Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 34,26 | 34,60 | 33,13 | 34,02 | -0,82% | 15.890,00 |
| 15.05.2025 | 34,80 | 34,85 | 33,67 | 34,30 | -2,00% | 16.888,00 |
| 14.05.2025 | 35,38 | 35,50 | 34,34 | 35,00 | -1,23% | 10.294,00 |
| 13.05.2025 | 35,44 | 35,79 | 35,11 | 35,44 | 0,41% | 3.431,00 |
| 12.05.2025 | 34,25 | 36,33 | 34,25 | 35,29 | 5,05% | 12.981,00 |
| 09.05.2025 | 33,49 | 33,93 | 33,26 | 33,60 | 0,09% | 4.660,00 |
| 08.05.2025 | 32,98 | 33,77 | 32,75 | 33,57 | 3,42% | 9.409,00 |
| 07.05.2025 | 33,93 | 34,17 | 32,45 | 32,46 | -2,54% | 4.417,00 |
| 06.05.2025 | 33,03 | 33,48 | 32,64 | 33,30 | 0,62% | 6.116,00 |
| 05.05.2025 | 32,95 | 33,31 | 32,78 | 33,10 | -0,47% | 7.059,00 |
| 02.05.2025 | 32,35 | 33,44 | 32,10 | 33,25 | 4,40% | 10.446,00 |
| 30.04.2025 | 32,65 | 32,75 | 30,42 | 31,85 | -2,45% | 11.067,00 |
| 29.04.2025 | 32,58 | 33,15 | 32,30 | 32,65 | 0,99% | 3.368,00 |
| 28.04.2025 | 32,65 | 33,19 | 32,31 | 32,33 | -1,15% | 6.462,00 |
| 25.04.2025 | 33,10 | 33,34 | 32,35 | 32,71 | -1,19% | 10.185,00 |
| 24.04.2025 | 31,02 | 33,10 | 30,57 | 33,10 | 6,77% | 11.151,00 |
| 23.04.2025 | 30,89 | 31,92 | 30,28 | 31,00 | 3,33% | 12.625,00 |
| 22.04.2025 | 28,90 | 30,29 | 28,76 | 30,00 | 3,63% | 12.545,00 |
| 17.04.2025 | 29,62 | 29,97 | 28,63 | 28,95 | -0,03% | 6.895,00 |
| 16.04.2025 | 29,07 | 29,89 | 28,81 | 28,96 | -1,85% | 7.254,00 |
| 15.04.2025 | 29,84 | 30,62 | 29,01 | 29,51 | -0,92% | 14.414,00 |
| 14.04.2025 | 30,30 | 30,49 | 29,35 | 29,78 | 0,69% | 18.064,00 |
| 11.04.2025 | 27,92 | 29,80 | 27,30 | 29,58 | 6,04% | 20.098,00 |
| 10.04.2025 | 31,24 | 31,50 | 27,05 | 27,89 | -9,74% | 33.569,00 |
| 09.04.2025 | 25,57 | 31,23 | 25,36 | 30,90 | 16,23% | 24.652,00 |
| 08.04.2025 | 28,90 | 29,14 | 26,24 | 26,59 | -4,16% | 40.901,00 |
| 07.04.2025 | 26,50 | 28,65 | 24,79 | 27,74 | 4,07% | 45.441,00 |
| 04.04.2025 | 30,07 | 30,34 | 25,95 | 26,66 | -12,28% | 43.846,00 |
| 03.04.2025 | 33,10 | 34,09 | 30,39 | 30,39 | -12,67% | 20.663,00 |
| 02.04.2025 | 35,51 | 35,72 | 34,65 | 34,80 | -0,77% | 6.776,00 |
| 01.04.2025 | 35,00 | 35,72 | 34,62 | 35,07 | -0,10% | 5.717,00 |
| 31.03.2025 | 35,20 | 35,47 | 33,67 | 35,10 | -1,38% | 16.864,00 |
| 28.03.2025 | 37,05 | 37,40 | 35,46 | 35,59 | -4,26% | 10.910,00 |
| 27.03.2025 | 38,21 | 38,50 | 36,69 | 37,18 | -3,27% | 11.564,00 |
| 26.03.2025 | 39,95 | 40,85 | 38,43 | 38,43 | -3,45% | 22.094,00 |
| 25.03.2025 | 38,96 | 40,07 | 38,60 | 39,81 | 3,73% | 12.841,00 |
| 24.03.2025 | 37,69 | 39,20 | 37,51 | 38,38 | 2,46% | 10.252,00 |
| 21.03.2025 | 37,69 | 37,69 | 36,22 | 37,46 | -0,61% | 10.121,00 |
| 20.03.2025 | 37,60 | 38,38 | 37,33 | 37,69 | 1,63% | 12.704,00 |
| 19.03.2025 | 36,39 | 37,64 | 36,39 | 37,08 | 1,80% | 6.087,00 |
| 18.03.2025 | 36,07 | 36,68 | 35,98 | 36,43 | 1,38% | 5.656,00 |
| 17.03.2025 | 35,90 | 36,59 | 35,45 | 35,93 | 0,38% | 11.399,00 |
| 14.03.2025 | 35,07 | 35,80 | 34,84 | 35,80 | 2,77% | 6.806,00 |
| 13.03.2025 | 34,03 | 35,67 | 33,61 | 34,83 | 2,35% | 10.452,00 |
| 12.03.2025 | 33,13 | 34,07 | 33,13 | 34,03 | 3,96% | 8.442,00 |
| 11.03.2025 | 32,00 | 33,12 | 31,79 | 32,74 | 2,92% | 16.637,00 |
| 10.03.2025 | 33,97 | 34,00 | 31,48 | 31,81 | -7,17% | 26.780,00 |
| 07.03.2025 | 35,09 | 35,09 | 33,17 | 34,26 | -1,89% | 12.070,00 |
| 06.03.2025 | 35,48 | 35,89 | 34,71 | 34,92 | -1,30% | 9.063,00 |
| 05.03.2025 | 33,79 | 35,39 | 33,71 | 35,38 | 7,54% | 17.474,00 |
| 04.03.2025 | 34,05 | 34,22 | 32,61 | 32,90 | -2,78% | 11.045,00 |
| 03.03.2025 | 35,64 | 36,09 | 33,84 | 33,84 | -4,23% | 15.370,00 |
| 28.02.2025 | 35,94 | 36,20 | 34,92 | 35,34 | -1,57% | 11.781,00 |
| 27.02.2025 | 37,00 | 37,38 | 35,90 | 35,90 | -0,99% | 16.224,00 |
| 26.02.2025 | 36,62 | 37,12 | 36,18 | 36,26 | 3,61% | 12.432,00 |
| 25.02.2025 | 35,30 | 35,59 | 34,29 | 35,00 | -1,85% | 10.246,00 |
| 24.02.2025 | 35,35 | 35,72 | 35,35 | 35,66 | 0,73% | 5.632,00 |
| 21.02.2025 | 37,04 | 37,37 | 35,22 | 35,40 | -4,34% | 14.302,00 |
| 20.02.2025 | 36,64 | 37,83 | 36,64 | 37,00 | -0,07% | 4.036,00 |
| 19.02.2025 | 37,61 | 37,83 | 36,74 | 37,03 | -1,46% | 4.032,00 |
| 18.02.2025 | 38,00 | 38,00 | 36,91 | 37,58 | -1,11% | 6.544,00 |
| 17.02.2025 | 37,93 | 38,00 | 37,57 | 38,00 | 1,16% | 6.112,00 |
| 14.02.2025 | 38,51 | 39,18 | 37,56 | 37,56 | -2,37% | 7.814,00 |
| 13.02.2025 | 36,57 | 38,53 | 36,12 | 38,47 | 5,63% | 9.912,00 |
| 12.02.2025 | 36,44 | 36,76 | 36,23 | 36,42 | 0,52% | 3.320,00 |
| 11.02.2025 | 37,32 | 37,43 | 36,23 | 36,23 | -3,37% | 10.290,00 |
| 10.02.2025 | 36,84 | 38,00 | 36,84 | 37,50 | 1,28% | 9.348,00 |
| 07.02.2025 | 36,00 | 37,71 | 35,79 | 37,02 | 3,49% | 9.862,00 |
| 06.02.2025 | 35,36 | 36,50 | 35,36 | 35,77 | 1,40% | 10.852,00 |
| 05.02.2025 | 35,20 | 35,54 | 34,55 | 35,28 | 0,24% | 9.161,00 |
| 04.02.2025 | 34,62 | 35,59 | 34,62 | 35,19 | 0,69% | 4.512,00 |
| 03.02.2025 | 34,59 | 35,05 | 34,05 | 34,95 | 1,29% | 11.097,00 |
| 31.01.2025 | 35,40 | 35,54 | 34,50 | 34,51 | -1,30% | 10.973,00 |
| 30.01.2025 | 34,90 | 35,31 | 34,78 | 34,96 | 0,40% | 11.284,00 |
| 29.01.2025 | 34,22 | 35,37 | 34,22 | 34,82 | 1,38% | 6.950,00 |
| 28.01.2025 | 34,87 | 35,70 | 34,10 | 34,35 | -1,91% | 14.212,00 |
| 27.01.2025 | 35,71 | 35,71 | 34,85 | 35,02 | -2,47% | 12.352,00 |
| 24.01.2025 | 36,85 | 37,15 | 35,68 | 35,90 | -3,16% | 21.453,00 |
| 23.01.2025 | 37,70 | 38,04 | 35,05 | 37,07 | -1,28% | 28.353,00 |
| 22.01.2025 | 38,70 | 38,89 | 37,55 | 37,55 | -2,71% | 7.109,00 |
| 21.01.2025 | 39,40 | 39,40 | 38,29 | 38,60 | -3,33% | 6.880,00 |
| 20.01.2025 | 39,51 | 40,20 | 39,10 | 39,93 | 1,71% | 10.438,00 |
| 17.01.2025 | 38,88 | 39,60 | 38,80 | 39,26 | 1,08% | 6.398,00 |
| 16.01.2025 | 39,13 | 39,70 | 38,42 | 38,84 | -0,18% | 6.951,00 |
| 15.01.2025 | 37,97 | 39,14 | 37,82 | 38,91 | 2,46% | 9.209,00 |
| 14.01.2025 | 38,55 | 39,07 | 37,97 | 37,97 | -1,40% | 9.690,00 |
| 13.01.2025 | 37,97 | 38,68 | 37,85 | 38,51 | 1,40% | 3.861,00 |
| 10.01.2025 | 40,00 | 40,00 | 37,92 | 37,98 | -4,09% | 6.069,00 |
| 09.01.2025 | 38,39 | 40,40 | 38,36 | 39,60 | 2,51% | 5.349,00 |
| 08.01.2025 | 37,36 | 38,63 | 37,07 | 38,63 | 3,69% | 5.577,00 |
| 07.01.2025 | 37,00 | 37,70 | 36,71 | 37,26 | 0,31% | 4.894,00 |
| 06.01.2025 | 36,20 | 38,20 | 36,20 | 37,14 | 1,02% | 10.688,00 |
| 03.01.2025 | 36,82 | 37,25 | 36,20 | 36,77 | -0,61% | 5.456,00 |
| 02.01.2025 | 36,98 | 37,60 | 36,55 | 36,99 | -0,42% | 7.431,00 |
| 30.12.2024 | 37,15 | 37,57 | 37,01 | 37,15 | -0,01% | 5.159,00 |
| 27.12.2024 | 37,46 | 37,68 | 37,04 | 37,15 | -1,43% | 7.005,00 |
| 23.12.2024 | 37,78 | 37,89 | 37,16 | 37,69 | 1,05% | 8.919,00 |
| 20.12.2024 | 36,69 | 37,64 | 36,16 | 37,30 | 0,88% | 10.463,00 |
| 19.12.2024 | 37,30 | 37,69 | 36,50 | 36,98 | -1,28% | 9.416,00 |
| 18.12.2024 | 38,61 | 38,85 | 37,21 | 37,46 | -2,99% | 7.281,00 |