45,993€
-0,67%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 46,77 | 46,92 | 45,57 | 45,95 | -0,77% | 14.015,00 |
| 26.09.2024 | 43,75 | 47,00 | 43,46 | 46,31 | 6,29% | 21.258,00 |
| 25.09.2024 | 43,24 | 43,71 | 43,07 | 43,57 | -0,42% | 11.779,00 |
| 24.09.2024 | 41,10 | 43,83 | 41,10 | 43,75 | 7,27% | 13.826,00 |
| 23.09.2024 | 39,79 | 41,02 | 39,59 | 40,79 | 1,99% | 3.756,00 |
| 20.09.2024 | 40,46 | 40,57 | 39,91 | 39,99 | -1,20% | 7.263,00 |
| 19.09.2024 | 40,18 | 41,30 | 39,84 | 40,48 | 1,68% | 7.800,00 |
| 18.09.2024 | 38,72 | 40,16 | 38,45 | 39,81 | 2,92% | 10.249,00 |
| 17.09.2024 | 38,67 | 39,06 | 38,37 | 38,68 | 0,44% | 2.791,00 |
| 16.09.2024 | 38,62 | 39,27 | 38,20 | 38,51 | -0,39% | 5.224,00 |
| 13.09.2024 | 37,51 | 38,82 | 37,51 | 38,66 | 2,52% | 12.373,00 |
| 12.09.2024 | 37,46 | 38,54 | 37,46 | 37,71 | 0,55% | 5.283,00 |
| 11.09.2024 | 36,49 | 37,50 | 36,49 | 37,50 | 2,46% | 11.691,00 |
| 10.09.2024 | 36,36 | 36,70 | 35,78 | 36,60 | -0,01% | 8.408,00 |
| 09.09.2024 | 36,08 | 36,92 | 36,08 | 36,61 | 1,58% | 10.425,00 |
| 06.09.2024 | 37,36 | 37,36 | 35,92 | 36,04 | -3,25% | 8.230,00 |
| 05.09.2024 | 37,56 | 38,05 | 37,19 | 37,25 | -0,83% | 20.548,00 |
| 04.09.2024 | 37,40 | 37,99 | 36,91 | 37,56 | 0,85% | 24.025,00 |
| 03.09.2024 | 38,95 | 39,24 | 37,02 | 37,24 | -4,41% | 35.914,00 |
| 02.09.2024 | 40,14 | 40,14 | 38,34 | 38,96 | -1,35% | 122.746,00 |
| 30.08.2024 | 39,57 | 40,30 | 39,34 | 39,50 | -0,33% | 23.833,00 |
| 29.08.2024 | 39,63 | 39,87 | 39,21 | 39,63 | 0,98% | 140.286,00 |
| 28.08.2024 | 39,88 | 40,36 | 39,18 | 39,24 | -3,02% | 7.767,00 |
| 27.08.2024 | 40,60 | 40,88 | 40,01 | 40,46 | 0,19% | 67.022,00 |
| 26.08.2024 | 39,79 | 41,16 | 39,78 | 40,39 | 0,96% | 69.144,00 |
| 23.08.2024 | 38,89 | 40,00 | 38,89 | 40,00 | 2,71% | 5.957,00 |
| 22.08.2024 | 39,00 | 39,77 | 38,71 | 38,95 | -0,98% | 15.077,00 |
| 21.08.2024 | 39,19 | 39,53 | 38,80 | 39,33 | 0,70% | 22.840,00 |
| 20.08.2024 | 40,00 | 40,40 | 39,00 | 39,06 | -2,17% | 5.185,00 |
| 19.08.2024 | 39,40 | 40,03 | 38,91 | 39,92 | 1,06% | 6.947,00 |
| 16.08.2024 | 39,43 | 40,40 | 39,16 | 39,50 | -0,72% | 10.875,00 |
| 15.08.2024 | 38,34 | 40,11 | 38,25 | 39,79 | 4,33% | 10.435,00 |
| 14.08.2024 | 38,31 | 38,32 | 37,58 | 38,14 | 0,08% | 9.494,00 |
| 13.08.2024 | 38,09 | 38,68 | 37,60 | 38,11 | -0,05% | 6.397,00 |
| 12.08.2024 | 37,76 | 38,31 | 37,64 | 38,13 | 1,87% | 21.998,00 |
| 09.08.2024 | 37,79 | 38,50 | 37,37 | 37,43 | -1,03% | 10.471,00 |
| 08.08.2024 | 36,05 | 37,86 | 36,05 | 37,82 | 4,46% | 12.652,00 |
| 07.08.2024 | 38,01 | 38,42 | 36,20 | 36,20 | -3,42% | 13.661,00 |
| 06.08.2024 | 37,63 | 38,30 | 36,99 | 37,48 | 1,41% | 9.625,00 |
| 05.08.2024 | 38,00 | 38,00 | 35,50 | 36,96 | -3,96% | 27.106,00 |
| 02.08.2024 | 40,17 | 41,16 | 38,16 | 38,49 | -4,14% | 17.270,00 |
| 01.08.2024 | 42,39 | 42,39 | 40,10 | 40,15 | -4,43% | 9.595,00 |
| 31.07.2024 | 40,92 | 42,50 | 40,89 | 42,01 | 3,46% | 5.753,00 |
| 30.07.2024 | 40,92 | 41,15 | 40,33 | 40,60 | -1,44% | 10.200,00 |
| 29.07.2024 | 41,71 | 41,95 | 40,90 | 41,20 | -0,53% | 8.564,00 |
| 26.07.2024 | 41,50 | 42,02 | 40,88 | 41,42 | 0,18% | 7.771,00 |
| 25.07.2024 | 40,73 | 41,51 | 40,04 | 41,34 | 0,84% | 17.456,00 |
| 24.07.2024 | 41,41 | 42,14 | 40,90 | 41,00 | -1,88% | 10.773,00 |
| 23.07.2024 | 41,94 | 43,50 | 40,11 | 41,78 | -0,88% | 15.363,00 |
| 22.07.2024 | 42,30 | 42,63 | 41,80 | 42,15 | 0,12% | 10.651,00 |
| 19.07.2024 | 42,43 | 42,43 | 41,35 | 42,10 | 0,10% | 15.183,00 |
| 18.07.2024 | 44,36 | 44,70 | 41,80 | 42,06 | -5,16% | 25.038,00 |
| 17.07.2024 | 46,00 | 46,00 | 44,22 | 44,35 | -3,11% | 22.809,00 |
| 16.07.2024 | 46,14 | 46,51 | 44,84 | 45,78 | -0,88% | 3.733,00 |
| 15.07.2024 | 46,90 | 47,06 | 45,63 | 46,18 | -1,74% | 5.486,00 |
| 12.07.2024 | 47,71 | 48,20 | 47,00 | 47,00 | -0,96% | 6.129,00 |
| 11.07.2024 | 47,51 | 48,20 | 46,84 | 47,46 | -0,02% | 5.020,00 |
| 10.07.2024 | 47,09 | 47,97 | 46,71 | 47,47 | 0,55% | 4.367,00 |
| 09.07.2024 | 47,14 | 47,86 | 46,92 | 47,21 | 0,62% | 11.503,00 |
| 08.07.2024 | 47,77 | 47,77 | 46,77 | 46,92 | -1,97% | 9.965,00 |
| 05.07.2024 | 47,40 | 47,89 | 47,21 | 47,86 | 0,77% | 4.913,00 |
| 04.07.2024 | 47,24 | 47,80 | 47,02 | 47,50 | 0,64% | 6.481,00 |
| 03.07.2024 | 45,40 | 47,36 | 45,22 | 47,20 | 4,15% | 9.620,00 |
| 02.07.2024 | 44,90 | 45,38 | 44,50 | 45,32 | 0,64% | 5.153,00 |
| 01.07.2024 | 45,54 | 46,00 | 45,00 | 45,03 | -0,46% | 8.076,00 |
| 28.06.2024 | 45,34 | 46,21 | 44,85 | 45,24 | -0,11% | 6.913,00 |
| 27.06.2024 | 46,35 | 46,72 | 45,17 | 45,29 | -1,93% | 6.584,00 |
| 26.06.2024 | 46,80 | 47,07 | 45,87 | 46,18 | -0,76% | 3.689,00 |
| 25.06.2024 | 47,23 | 47,32 | 46,34 | 46,53 | -0,98% | 7.793,00 |
| 24.06.2024 | 46,46 | 47,24 | 46,11 | 46,99 | 1,69% | 4.194,00 |
| 21.06.2024 | 46,50 | 46,86 | 45,47 | 46,21 | -0,09% | 10.606,00 |
| 20.06.2024 | 44,45 | 46,25 | 44,45 | 46,25 | 5,10% | 10.280,00 |
| 19.06.2024 | 44,57 | 44,87 | 43,80 | 44,01 | -1,38% | 6.708,00 |
| 18.06.2024 | 44,28 | 44,62 | 43,58 | 44,62 | 1,18% | 5.031,00 |
| 17.06.2024 | 45,00 | 45,00 | 43,50 | 44,10 | -1,71% | 12.644,00 |
| 14.06.2024 | 44,89 | 45,01 | 44,32 | 44,87 | 0,53% | 8.180,00 |
| 13.06.2024 | 45,40 | 45,74 | 44,30 | 44,63 | -2,03% | 6.008,00 |
| 12.06.2024 | 45,72 | 46,90 | 45,40 | 45,56 | -0,77% | 7.347,00 |
| 11.06.2024 | 46,17 | 46,26 | 45,11 | 45,91 | -1,25% | 9.432,00 |
| 10.06.2024 | 45,60 | 46,65 | 45,54 | 46,49 | 1,37% | 6.348,00 |
| 07.06.2024 | 47,01 | 47,20 | 45,24 | 45,86 | -2,24% | 5.555,00 |
| 06.06.2024 | 46,17 | 46,99 | 45,82 | 46,91 | 1,11% | 6.921,00 |
| 05.06.2024 | 45,92 | 46,40 | 45,25 | 46,40 | 1,80% | 7.853,00 |
| 04.06.2024 | 47,93 | 47,93 | 44,46 | 45,58 | -4,76% | 17.490,00 |
| 03.06.2024 | 48,61 | 49,22 | 47,35 | 47,86 | -0,55% | 5.415,00 |
| 31.05.2024 | 48,37 | 48,98 | 47,39 | 48,12 | -0,84% | 6.520,00 |
| 30.05.2024 | 48,26 | 48,63 | 47,09 | 48,53 | -0,55% | 5.203,00 |
| 29.05.2024 | 49,01 | 49,32 | 48,21 | 48,80 | -1,04% | 4.225,00 |
| 28.05.2024 | 47,92 | 49,51 | 47,92 | 49,32 | 2,64% | 10.038,00 |
| 27.05.2024 | 47,72 | 48,20 | 47,19 | 48,05 | 1,55% | 7.745,00 |
| 24.05.2024 | 47,58 | 48,06 | 47,26 | 47,31 | 0,07% | 5.383,00 |
| 23.05.2024 | 47,59 | 47,88 | 46,51 | 47,28 | 0,18% | 15.566,00 |
| 22.05.2024 | 50,11 | 50,15 | 46,78 | 47,19 | -5,06% | 15.731,00 |
| 21.05.2024 | 50,23 | 50,59 | 49,39 | 49,71 | -1,98% | 13.305,00 |
| 20.05.2024 | 50,70 | 51,19 | 49,46 | 50,71 | 1,77% | 6.653,00 |
| 17.05.2024 | 47,71 | 49,94 | 47,71 | 49,83 | 3,79% | 9.927,00 |
| 16.05.2024 | 49,67 | 49,75 | 47,76 | 48,01 | -2,31% | 10.529,00 |
| 15.05.2024 | 49,88 | 50,79 | 48,07 | 49,15 | -0,59% | 19.408,00 |
| 14.05.2024 | 48,50 | 49,58 | 48,20 | 49,44 | 2,32% | 16.235,00 |
| 13.05.2024 | 48,31 | 48,79 | 47,77 | 48,32 | 0,72% | 18.007,00 |