57,245€
-1,30%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 58,56 | 58,99 | 56,63 | 57,26 | -1,28% | 11.939,00 |
| 26.02.2026 | 58,12 | 58,17 | 55,83 | 58,00 | -0,34% | 11.342,00 |
| 25.02.2026 | 58,32 | 59,24 | 57,74 | 58,20 | 0,62% | 15.271,00 |
| 24.02.2026 | 55,99 | 58,33 | 55,24 | 57,84 | 4,16% | 17.546,00 |
| 23.02.2026 | 54,19 | 55,78 | 54,10 | 55,53 | 1,96% | 14.587,00 |
| 20.02.2026 | 53,05 | 54,63 | 52,56 | 54,46 | 2,62% | 14.380,00 |
| 19.02.2026 | 52,78 | 53,40 | 51,61 | 53,07 | 0,76% | 11.925,00 |
| 18.02.2026 | 51,96 | 53,28 | 51,76 | 52,67 | 2,19% | 12.909,00 |
| 17.02.2026 | 52,96 | 52,96 | 50,11 | 51,54 | -3,12% | 10.174,00 |
| 16.02.2026 | 52,99 | 53,79 | 52,82 | 53,20 | 0,76% | 7.330,00 |
| 13.02.2026 | 52,63 | 53,29 | 50,69 | 52,80 | 0,86% | 10.829,00 |
| 12.02.2026 | 55,20 | 55,99 | 51,69 | 52,35 | -4,84% | 17.259,00 |
| 11.02.2026 | 53,53 | 55,06 | 53,22 | 55,01 | 3,62% | 14.048,00 |
| 10.02.2026 | 53,41 | 53,69 | 52,15 | 53,09 | -0,77% | 10.795,00 |
| 09.02.2026 | 51,11 | 53,80 | 50,90 | 53,50 | 4,61% | 13.233,00 |
| 06.02.2026 | 50,00 | 51,66 | 49,62 | 51,14 | 1,73% | 23.361,00 |
| 05.02.2026 | 51,50 | 52,59 | 49,43 | 50,27 | -4,50% | 29.384,00 |
| 04.02.2026 | 54,99 | 55,59 | 51,68 | 52,64 | -3,99% | 24.089,00 |
| 03.02.2026 | 52,90 | 54,99 | 52,79 | 54,83 | 6,28% | 23.195,00 |
| 02.02.2026 | 47,69 | 51,89 | 46,29 | 51,59 | 1,66% | 42.779,00 |
| 30.01.2026 | 54,50 | 54,50 | 49,45 | 50,75 | -6,57% | 57.734,00 |
| 29.01.2026 | 55,10 | 58,12 | 52,85 | 54,32 | 1,63% | 73.051,00 |
| 28.01.2026 | 53,09 | 53,99 | 52,20 | 53,45 | 2,38% | 29.799,00 |
| 27.01.2026 | 51,33 | 52,77 | 51,21 | 52,21 | 1,20% | 19.105,00 |
| 26.01.2026 | 52,89 | 53,67 | 51,39 | 51,59 | 0,84% | 41.072,00 |
| 23.01.2026 | 50,89 | 51,49 | 49,60 | 51,16 | 2,10% | 21.563,00 |
| 22.01.2026 | 51,89 | 52,94 | 49,68 | 50,11 | -3,41% | 21.752,00 |
| 21.01.2026 | 51,80 | 52,79 | 51,22 | 51,88 | 1,67% | 16.679,00 |
| 20.01.2026 | 50,81 | 51,47 | 49,32 | 51,03 | 0,51% | 21.679,00 |
| 19.01.2026 | 50,80 | 51,20 | 50,00 | 50,77 | 0,38% | 12.834,00 |
| 16.01.2026 | 51,44 | 51,60 | 49,90 | 50,58 | -1,86% | 27.605,00 |
| 15.01.2026 | 51,33 | 52,27 | 50,69 | 51,54 | -0,67% | 19.031,00 |
| 14.01.2026 | 51,50 | 52,80 | 50,70 | 51,89 | 1,94% | 31.920,00 |
| 13.01.2026 | 50,41 | 51,82 | 50,01 | 50,90 | 1,07% | 22.932,00 |
| 12.01.2026 | 49,00 | 50,39 | 48,93 | 50,36 | 3,79% | 37.172,00 |
| 09.01.2026 | 47,19 | 48,76 | 46,52 | 48,52 | 4,46% | 25.065,00 |
| 08.01.2026 | 46,84 | 47,74 | 45,76 | 46,45 | -2,24% | 13.340,00 |
| 07.01.2026 | 48,35 | 48,35 | 46,27 | 47,52 | -0,96% | 24.203,00 |
| 06.01.2026 | 47,00 | 48,75 | 46,70 | 47,98 | 3,62% | 29.376,00 |
| 05.01.2026 | 45,98 | 46,49 | 45,20 | 46,30 | 4,57% | 30.617,00 |
| 02.01.2026 | 44,15 | 44,72 | 43,50 | 44,28 | -0,82% | 15.079,00 |
| 30.12.2025 | 44,00 | 44,69 | 43,79 | 44,64 | 2,22% | 9.632,00 |
| 29.12.2025 | 45,50 | 45,98 | 43,44 | 43,67 | -1,22% | 19.847,00 |
| 23.12.2025 | 42,87 | 44,40 | 42,57 | 44,21 | 2,41% | 12.561,00 |
| 22.12.2025 | 42,40 | 43,38 | 42,39 | 43,17 | 3,02% | 23.688,00 |
| 19.12.2025 | 40,58 | 42,38 | 40,58 | 41,91 | 2,28% | 13.923,00 |
| 18.12.2025 | 40,80 | 41,33 | 40,36 | 40,97 | 0,42% | 6.765,00 |
| 17.12.2025 | 40,27 | 41,60 | 40,27 | 40,80 | 1,69% | 11.240,00 |
| 16.12.2025 | 40,50 | 40,50 | 39,40 | 40,12 | -0,95% | 12.613,00 |
| 15.12.2025 | 40,71 | 41,73 | 40,36 | 40,51 | 0,21% | 16.370,00 |
| 12.12.2025 | 41,22 | 41,62 | 39,94 | 40,42 | -0,92% | 15.223,00 |
| 11.12.2025 | 39,77 | 41,03 | 38,47 | 40,80 | 2,69% | 28.584,00 |
| 10.12.2025 | 38,68 | 39,73 | 38,34 | 39,73 | 2,58% | 8.757,00 |
| 09.12.2025 | 38,49 | 38,80 | 37,72 | 38,73 | 0,35% | 12.248,00 |
| 08.12.2025 | 39,11 | 39,32 | 38,45 | 38,59 | -0,73% | 11.109,00 |
| 05.12.2025 | 38,38 | 39,39 | 38,38 | 38,88 | 2,32% | 21.089,00 |
| 04.12.2025 | 38,47 | 38,47 | 37,41 | 38,00 | -0,80% | 9.893,00 |
| 03.12.2025 | 37,11 | 38,58 | 36,91 | 38,30 | 3,81% | 17.025,00 |
| 02.12.2025 | 37,41 | 37,41 | 36,68 | 36,90 | -0,94% | 6.078,00 |
| 01.12.2025 | 37,40 | 37,75 | 37,00 | 37,25 | -0,33% | 16.094,00 |
| 28.11.2025 | 36,34 | 37,39 | 36,34 | 37,37 | 3,15% | 12.120,00 |
| 27.11.2025 | 36,65 | 36,69 | 35,92 | 36,23 | -0,94% | 7.248,00 |
| 26.11.2025 | 35,77 | 36,60 | 35,20 | 36,58 | 2,85% | 11.809,00 |
| 25.11.2025 | 35,50 | 36,07 | 35,23 | 35,56 | 0,57% | 8.839,00 |
| 24.11.2025 | 34,80 | 35,55 | 34,43 | 35,36 | 1,62% | 3.780,00 |
| 21.11.2025 | 34,42 | 34,94 | 34,00 | 34,80 | 1,38% | 11.915,00 |
| 20.11.2025 | 36,57 | 36,57 | 34,20 | 34,32 | -3,61% | 8.919,00 |
| 19.11.2025 | 35,09 | 36,50 | 34,78 | 35,61 | 3,05% | 10.695,00 |
| 18.11.2025 | 33,50 | 36,10 | 33,01 | 34,55 | 2,95% | 26.683,00 |
| 17.11.2025 | 34,86 | 34,91 | 33,56 | 33,56 | -2,88% | 7.710,00 |
| 14.11.2025 | 34,78 | 35,00 | 33,40 | 34,56 | -0,36% | 14.901,00 |
| 13.11.2025 | 36,03 | 36,29 | 34,52 | 34,68 | -3,91% | 12.947,00 |
| 12.11.2025 | 35,78 | 36,45 | 35,43 | 36,09 | 1,52% | 13.654,00 |
| 11.11.2025 | 35,65 | 35,65 | 34,85 | 35,55 | 0,69% | 8.622,00 |
| 10.11.2025 | 35,40 | 35,65 | 34,94 | 35,31 | 2,62% | 11.519,00 |
| 07.11.2025 | 34,48 | 34,58 | 33,64 | 34,41 | 2,64% | 13.648,00 |
| 06.11.2025 | 35,12 | 35,12 | 33,45 | 33,52 | -4,84% | 16.856,00 |
| 05.11.2025 | 34,15 | 35,40 | 34,15 | 35,23 | 2,76% | 9.774,00 |
| 04.11.2025 | 35,16 | 35,16 | 34,01 | 34,28 | -3,84% | 22.014,00 |
| 03.11.2025 | 36,50 | 36,50 | 35,18 | 35,65 | -1,84% | 8.586,00 |
| 31.10.2025 | 36,55 | 36,55 | 35,85 | 36,32 | 1,00% | 5.793,00 |
| 30.10.2025 | 36,01 | 36,71 | 35,30 | 35,96 | -0,39% | 7.164,00 |
| 29.10.2025 | 35,51 | 37,30 | 35,39 | 36,10 | 2,59% | 20.544,00 |
| 28.10.2025 | 35,02 | 35,93 | 34,75 | 35,19 | 0,44% | 20.663,00 |
| 27.10.2025 | 36,40 | 36,50 | 34,80 | 35,04 | -1,89% | 21.968,00 |
| 24.10.2025 | 35,76 | 36,20 | 34,81 | 35,71 | 0,88% | 14.309,00 |
| 23.10.2025 | 35,49 | 36,67 | 35,30 | 35,40 | 0,07% | 16.079,00 |
| 22.10.2025 | 35,69 | 35,84 | 34,70 | 35,38 | -0,23% | 11.047,00 |
| 21.10.2025 | 36,21 | 36,50 | 35,11 | 35,46 | -2,04% | 11.311,00 |
| 20.10.2025 | 36,00 | 36,20 | 35,55 | 36,20 | 2,42% | 12.945,00 |
| 17.10.2025 | 35,80 | 35,97 | 34,60 | 35,34 | -1,64% | 41.115,00 |
| 15.10.2025 | 36,38 | 37,30 | 35,53 | 35,93 | -0,43% | 14.879,00 |
| 14.10.2025 | 36,80 | 36,80 | 35,02 | 36,09 | -2,35% | 23.746,00 |
| 13.10.2025 | 35,81 | 37,50 | 35,81 | 36,96 | 4,88% | 38.846,00 |
| 10.10.2025 | 37,68 | 37,79 | 35,05 | 35,24 | -5,55% | 35.296,00 |
| 09.10.2025 | 37,85 | 38,75 | 36,85 | 37,31 | 1,28% | 35.447,00 |
| 08.10.2025 | 35,70 | 37,01 | 35,50 | 36,84 | 5,06% | 36.391,00 |
| 07.10.2025 | 34,74 | 35,40 | 34,42 | 35,06 | 1,64% | 27.387,00 |
| 06.10.2025 | 34,14 | 35,19 | 34,00 | 34,50 | 1,41% | 32.581,00 |
| 03.10.2025 | 33,44 | 34,31 | 33,30 | 34,02 | 3,00% | 20.331,00 |