36,448€
-1,94%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 36,96 | 37,00 | 36,24 | 36,45 | -1,94% | 888,00 |
| 20.02.2025 | 36,82 | 37,58 | 36,82 | 37,17 | 0,34% | 4.853,00 |
| 19.02.2025 | 37,52 | 37,74 | 36,82 | 37,05 | -1,34% | 516,00 |
| 18.02.2025 | 37,71 | 37,85 | 37,24 | 37,55 | -0,36% | 1.785,00 |
| 17.02.2025 | 37,99 | 37,99 | 37,44 | 37,69 | 0,23% | 1.834,00 |
| 14.02.2025 | 38,95 | 39,03 | 37,45 | 37,60 | -0,07% | 5.598,00 |
| 13.02.2025 | 36,54 | 37,66 | 36,29 | 37,63 | 2,93% | 1.092,00 |
| 12.02.2025 | 36,53 | 36,63 | 36,19 | 36,56 | -0,34% | 2.379,00 |
| 11.02.2025 | 37,35 | 37,35 | 36,29 | 36,68 | -2,26% | 3.403,00 |
| 10.02.2025 | 37,08 | 37,97 | 37,08 | 37,53 | 2,03% | 2.117,00 |
| 07.02.2025 | 36,28 | 37,57 | 35,91 | 36,79 | 2,05% | 1.524,00 |
| 06.02.2025 | 35,56 | 36,32 | 35,55 | 36,05 | 2,50% | 3.313,00 |
| 05.02.2025 | 34,98 | 35,32 | 34,66 | 35,17 | -0,55% | 2.325,00 |
| 04.02.2025 | 34,76 | 35,53 | 34,76 | 35,36 | 1,14% | 1.405,00 |
| 03.02.2025 | 34,67 | 34,96 | 34,09 | 34,96 | -0,13% | 2.914,00 |
| 31.01.2025 | 35,49 | 35,49 | 34,84 | 35,01 | -0,61% | 4.977,00 |
| 30.01.2025 | 35,04 | 35,31 | 34,87 | 35,22 | 0,01% | 2.376,00 |
| 29.01.2025 | 34,42 | 35,29 | 34,42 | 35,22 | 1,73% | 1.078,00 |
| 28.01.2025 | 35,34 | 35,40 | 34,62 | 34,62 | -0,93% | 2.503,00 |
| 27.01.2025 | 35,70 | 35,70 | 34,91 | 34,94 | -2,90% | 888,00 |
| 24.01.2025 | 36,90 | 37,04 | 35,99 | 35,99 | 1,12% | 2.612,00 |
| 23.01.2025 | 37,51 | 37,84 | 35,19 | 35,59 | -6,94% | 3.299,00 |
| 22.01.2025 | 38,97 | 38,97 | 38,24 | 38,24 | -1,15% | 178,00 |
| 21.01.2025 | 39,20 | 39,20 | 38,69 | 38,69 | -2,61% | 1.401,00 |
| 20.01.2025 | 39,53 | 39,90 | 39,51 | 39,72 | 0,62% | 2.583,00 |
| 17.01.2025 | 39,36 | 39,58 | 38,94 | 39,48 | 1,63% | 532,00 |
| 16.01.2025 | 39,29 | 39,47 | 38,84 | 38,84 | 0,61% | 1.574,00 |
| 15.01.2025 | 38,14 | 38,74 | 37,80 | 38,61 | 1,14% | 2.685,00 |
| 14.01.2025 | 38,32 | 38,67 | 38,17 | 38,17 | -0,82% | 103,00 |
| 13.01.2025 | 37,82 | 38,58 | 37,77 | 38,49 | 0,72% | 871,00 |
| 10.01.2025 | 39,21 | 39,53 | 38,21 | 38,21 | -4,49% | 4.242,00 |
| 09.01.2025 | 39,25 | 40,01 | 39,25 | 40,01 | 4,30% | 375,00 |
| 08.01.2025 | 37,57 | 38,40 | 37,41 | 38,36 | 2,06% | 1.431,00 |
| 07.01.2025 | 36,90 | 37,71 | 36,89 | 37,58 | -1,13% | 1.528,00 |
| 06.01.2025 | 36,33 | 38,01 | 36,33 | 38,01 | 4,57% | 8.616,00 |
| 03.01.2025 | 36,87 | 36,99 | 36,35 | 36,35 | -3,17% | 1.277,00 |
| 02.01.2025 | 36,73 | 37,54 | 36,73 | 37,54 | 1,32% | 1.340,00 |
| 30.12.2024 | 36,99 | 37,40 | 36,99 | 37,05 | -0,87% | 1.047,00 |
| 27.12.2024 | 37,63 | 37,63 | 37,11 | 37,38 | -0,17% | 5.260,00 |
| 23.12.2024 | 37,37 | 37,60 | 37,37 | 37,44 | -0,29% | 922,00 |
| 20.12.2024 | 36,73 | 37,61 | 36,27 | 37,55 | 1,54% | 1.486,00 |
| 19.12.2024 | 37,81 | 37,81 | 36,80 | 36,98 | -3,90% | 1.024,00 |
| 18.12.2024 | 38,73 | 38,73 | 38,39 | 38,48 | -0,03% | 435,00 |
| 17.12.2024 | 38,93 | 38,93 | 38,26 | 38,49 | -1,46% | 1.518,00 |
| 16.12.2024 | 39,54 | 39,63 | 38,93 | 39,06 | -1,54% | 3.668,00 |
| 13.12.2024 | 40,15 | 40,42 | 39,32 | 39,67 | -1,24% | 1.512,00 |
| 12.12.2024 | 41,02 | 41,02 | 40,15 | 40,17 | -1,23% | 978,00 |
| 11.12.2024 | 40,58 | 40,76 | 40,42 | 40,67 | -1,17% | 750,00 |
| 10.12.2024 | 41,13 | 41,48 | 40,82 | 41,15 | -1,27% | 3.751,00 |
| 09.12.2024 | 40,24 | 42,23 | 40,24 | 41,68 | 3,60% | 5.253,00 |
| 06.12.2024 | 40,86 | 41,07 | 39,99 | 40,23 | -0,47% | 1.579,00 |
| 05.12.2024 | 40,85 | 41,57 | 40,29 | 40,42 | -2,07% | 1.853,00 |
| 04.12.2024 | 41,72 | 41,96 | 41,28 | 41,28 | -1,20% | 3.706,00 |
| 03.12.2024 | 42,00 | 42,53 | 41,67 | 41,78 | 2,03% | 2.179,00 |
| 02.12.2024 | 42,10 | 42,17 | 40,95 | 40,95 | -2,81% | 468,00 |
| 29.11.2024 | 42,02 | 42,13 | 41,45 | 42,13 | 3,51% | 1.128,00 |
| 28.11.2024 | 41,54 | 41,92 | 40,70 | 40,70 | -1,89% | 789,00 |
| 27.11.2024 | 41,94 | 41,94 | 41,49 | 41,49 | 0,12% | 1.237,00 |
| 26.11.2024 | 41,95 | 42,22 | 41,13 | 41,44 | -1,67% | 3.815,00 |
| 25.11.2024 | 42,43 | 42,43 | 42,12 | 42,14 | 0,80% | 236,00 |
| 22.11.2024 | 41,87 | 42,00 | 41,48 | 41,81 | 0,28% | 2.479,00 |
| 21.11.2024 | 41,46 | 41,69 | 41,29 | 41,69 | 0,62% | 706,00 |
| 20.11.2024 | 41,83 | 42,00 | 41,44 | 41,44 | 0,56% | 1.486,00 |
| 19.11.2024 | 41,31 | 41,46 | 41,00 | 41,21 | 1,38% | 2.389,00 |
| 18.11.2024 | 40,63 | 40,75 | 40,57 | 40,65 | -0,17% | 284,00 |
| 15.11.2024 | 40,77 | 41,85 | 40,50 | 40,72 | 0,12% | 5.085,00 |
| 14.11.2024 | 40,60 | 41,24 | 40,37 | 40,67 | -0,78% | 2.100,00 |
| 13.11.2024 | 40,88 | 41,41 | 40,52 | 40,99 | -0,09% | 1.734,00 |
| 12.11.2024 | 41,91 | 41,91 | 41,02 | 41,02 | -2,87% | 542,00 |
| 11.11.2024 | 43,16 | 43,58 | 42,20 | 42,23 | -1,37% | 4.244,00 |
| 08.11.2024 | 45,13 | 45,14 | 42,65 | 42,82 | -5,01% | 4.805,00 |
| 07.11.2024 | 44,29 | 45,47 | 44,01 | 45,08 | 3,43% | 4.256,00 |
| 06.11.2024 | 44,52 | 44,52 | 42,40 | 43,58 | 1,67% | 4.950,00 |
| 05.11.2024 | 42,77 | 42,98 | 42,67 | 42,87 | 1,38% | 1.000,00 |
| 04.11.2024 | 42,79 | 42,79 | 42,05 | 42,28 | 0,32% | 3.651,00 |
| 01.11.2024 | 41,47 | 42,38 | 41,47 | 42,15 | 1,57% | 2.981,00 |
| 31.10.2024 | 42,09 | 42,10 | 41,40 | 41,50 | -1,58% | 692,00 |
| 30.10.2024 | 42,97 | 42,97 | 42,16 | 42,16 | -2,49% | 519,00 |
| 29.10.2024 | 43,22 | 43,99 | 43,22 | 43,24 | 0,24% | 1.731,00 |
| 28.10.2024 | 43,06 | 43,38 | 42,97 | 43,13 | -0,68% | 716,00 |
| 25.10.2024 | 43,50 | 43,53 | 43,21 | 43,43 | -0,10% | 633,00 |
| 24.10.2024 | 44,66 | 45,00 | 43,47 | 43,47 | -1,97% | 1.170,00 |
| 23.10.2024 | 45,10 | 45,10 | 44,17 | 44,35 | 0,09% | 2.042,00 |
| 22.10.2024 | 44,67 | 46,11 | 44,31 | 44,31 | 0,26% | 3.999,00 |
| 21.10.2024 | 45,00 | 45,00 | 44,19 | 44,19 | -0,96% | 1.760,00 |
| 18.10.2024 | 45,03 | 45,21 | 44,60 | 44,62 | 0,87% | 2.991,00 |
| 17.10.2024 | 44,26 | 44,59 | 43,62 | 44,24 | 0,47% | 1.481,00 |
| 16.10.2024 | 43,46 | 44,17 | 43,41 | 44,03 | 1,66% | 2.817,00 |
| 15.10.2024 | 44,75 | 44,81 | 43,31 | 43,31 | -3,11% | 2.491,00 |
| 14.10.2024 | 46,13 | 46,13 | 44,32 | 44,70 | -2,33% | 971,00 |
| 11.10.2024 | 45,49 | 45,80 | 45,28 | 45,77 | 0,86% | 1.151,00 |
| 10.10.2024 | 44,84 | 45,42 | 44,55 | 45,38 | 1,53% | 646,00 |
| 09.10.2024 | 44,54 | 44,71 | 43,64 | 44,69 | 1,75% | 1.674,00 |
| 08.10.2024 | 45,06 | 45,13 | 43,71 | 43,92 | -5,08% | 3.662,00 |
| 07.10.2024 | 46,28 | 46,28 | 45,75 | 46,27 | 0,87% | 603,00 |
| 04.10.2024 | 45,38 | 46,46 | 45,38 | 45,87 | -1,07% | 1.232,00 |
| 02.10.2024 | 46,06 | 46,37 | 46,06 | 46,37 | 2,48% | 354,00 |
| 01.10.2024 | 44,78 | 45,68 | 44,78 | 45,25 | 0,82% | 844,00 |
| 30.09.2024 | 46,80 | 46,80 | 44,88 | 44,88 | -3,35% | 3.291,00 |
| 27.09.2024 | 46,62 | 46,70 | 45,62 | 46,43 | -0,01% | 7.341,00 |