33,808€
1,16%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 33,24 | 33,50 | 33,00 | 33,42 | 3,29% | 13.174,00 |
| 30.09.2025 | 32,10 | 32,44 | 31,80 | 32,36 | 0,90% | 10.592,00 |
| 29.09.2025 | 31,27 | 32,22 | 30,80 | 32,07 | 4,46% | 14.306,00 |
| 26.09.2025 | 30,13 | 30,90 | 29,95 | 30,70 | 0,90% | 13.942,00 |
| 25.09.2025 | 32,77 | 33,08 | 30,41 | 30,42 | -12,13% | 19.178,00 |
| 24.09.2025 | 38,26 | 38,68 | 34,52 | 34,62 | -10,81% | 12.264,00 |
| 23.09.2025 | 38,37 | 38,97 | 38,19 | 38,82 | 1,97% | 949,00 |
| 22.09.2025 | 38,35 | 38,35 | 37,94 | 38,07 | -0,51% | 1.801,00 |
| 19.09.2025 | 38,26 | 38,55 | 38,13 | 38,26 | 0,71% | 2.811,00 |
| 18.09.2025 | 38,16 | 38,70 | 37,99 | 37,99 | -1,52% | 1.504,00 |
| 17.09.2025 | 37,87 | 38,71 | 37,78 | 38,58 | 1,51% | 990,00 |
| 16.09.2025 | 38,60 | 38,84 | 38,00 | 38,00 | -0,20% | 4.868,00 |
| 15.09.2025 | 38,55 | 38,55 | 37,81 | 38,08 | 0,26% | 1.476,00 |
| 12.09.2025 | 38,81 | 39,23 | 37,95 | 37,98 | -3,57% | 2.369,00 |
| 05.09.2025 | 39,54 | 40,00 | 39,06 | 39,38 | 0,60% | 1.872,00 |
| 04.09.2025 | 39,18 | 39,30 | 38,98 | 39,15 | -0,47% | 1.714,00 |
| 03.09.2025 | 38,51 | 39,49 | 38,51 | 39,33 | 3,31% | 2.990,00 |
| 02.09.2025 | 37,85 | 38,11 | 36,74 | 38,07 | 0,82% | 3.448,00 |
| 01.09.2025 | 37,82 | 37,97 | 37,76 | 37,76 | -0,78% | 915,00 |
| 29.08.2025 | 37,81 | 38,13 | 37,73 | 38,06 | 0,04% | 334,00 |
| 28.08.2025 | 37,82 | 38,10 | 37,70 | 38,04 | 0,71% | 1.409,00 |
| 27.08.2025 | 37,92 | 38,30 | 37,64 | 37,77 | 0,28% | 3.568,00 |
| 26.08.2025 | 37,42 | 37,76 | 37,40 | 37,67 | 0,55% | 253,00 |
| 25.08.2025 | 37,21 | 37,46 | 37,00 | 37,46 | 1,92% | 3.299,00 |
| 22.08.2025 | 35,85 | 36,79 | 35,78 | 36,76 | 3,86% | 566,00 |
| 21.08.2025 | 35,68 | 35,74 | 35,39 | 35,39 | -0,49% | 467,00 |
| 20.08.2025 | 35,11 | 35,64 | 35,11 | 35,57 | 0,03% | 1.409,00 |
| 19.08.2025 | 35,86 | 36,16 | 35,44 | 35,56 | -0,57% | 1.490,00 |
| 18.08.2025 | 36,30 | 36,30 | 35,76 | 35,76 | -1,72% | 857,00 |
| 15.08.2025 | 36,68 | 36,68 | 36,33 | 36,39 | 1,38% | 1.377,00 |
| 14.08.2025 | 36,23 | 36,23 | 35,69 | 35,89 | -0,91% | 1.314,00 |
| 13.08.2025 | 36,23 | 36,45 | 36,16 | 36,22 | -0,14% | 456,00 |
| 12.08.2025 | 36,19 | 36,56 | 35,66 | 36,27 | 1,41% | 3.824,00 |
| 11.08.2025 | 36,46 | 36,92 | 35,75 | 35,77 | -0,60% | 3.980,00 |
| 08.08.2025 | 35,11 | 36,04 | 35,04 | 35,98 | 3,84% | 866,00 |
| 07.08.2025 | 34,43 | 35,02 | 34,28 | 34,65 | 0,49% | 3.944,00 |
| 06.08.2025 | 34,83 | 34,87 | 34,44 | 34,48 | 0,00% | 648,00 |
| 05.08.2025 | 35,18 | 35,18 | 34,43 | 34,48 | -1,34% | 3.727,00 |
| 04.08.2025 | 35,09 | 35,09 | 34,92 | 34,95 | 1,41% | 728,00 |
| 01.08.2025 | 34,90 | 34,90 | 34,04 | 34,47 | -1,29% | 4.925,00 |
| 31.07.2025 | 34,20 | 35,00 | 33,81 | 34,92 | -6,28% | 7.930,00 |
| 30.07.2025 | 37,44 | 37,45 | 37,26 | 37,26 | 0,34% | 1.432,00 |
| 29.07.2025 | 37,66 | 37,89 | 37,13 | 37,13 | -1,00% | 1.009,00 |
| 28.07.2025 | 38,50 | 38,75 | 36,71 | 37,51 | -0,96% | 6.756,00 |
| 25.07.2025 | 37,90 | 37,90 | 37,59 | 37,87 | -0,26% | 1.353,00 |
| 24.07.2025 | 38,28 | 38,71 | 37,69 | 37,97 | -1,45% | 1.866,00 |
| 23.07.2025 | 39,10 | 39,66 | 37,76 | 38,53 | -1,71% | 4.668,00 |
| 22.07.2025 | 38,73 | 39,27 | 38,71 | 39,20 | -0,13% | 1.516,00 |
| 21.07.2025 | 38,92 | 39,41 | 38,92 | 39,25 | 2,27% | 2.703,00 |
| 18.07.2025 | 38,49 | 38,66 | 37,97 | 38,38 | 0,89% | 520,00 |
| 17.07.2025 | 37,93 | 38,16 | 37,71 | 38,04 | 1,97% | 2.114,00 |
| 16.07.2025 | 37,50 | 38,15 | 37,31 | 37,31 | -0,82% | 2.881,00 |
| 15.07.2025 | 38,84 | 38,95 | 37,43 | 37,62 | -3,96% | 1.157,00 |
| 14.07.2025 | 39,80 | 39,91 | 38,79 | 39,17 | -1,01% | 2.490,00 |
| 11.07.2025 | 39,91 | 40,24 | 39,45 | 39,57 | -1,81% | 1.156,00 |
| 10.07.2025 | 39,30 | 40,47 | 39,30 | 40,30 | 4,07% | 7.764,00 |
| 09.07.2025 | 40,51 | 40,54 | 38,65 | 38,72 | 0,44% | 2.006,00 |
| 08.07.2025 | 38,39 | 39,03 | 38,39 | 38,55 | 0,84% | 797,00 |
| 07.07.2025 | 38,52 | 38,75 | 38,23 | 38,23 | -1,11% | 2.569,00 |
| 04.07.2025 | 38,81 | 38,94 | 38,58 | 38,66 | -0,87% | 1.843,00 |
| 03.07.2025 | 38,95 | 39,12 | 38,75 | 39,00 | -0,54% | 2.004,00 |
| 02.07.2025 | 37,66 | 39,21 | 37,66 | 39,21 | 4,77% | 1.876,00 |
| 01.07.2025 | 37,00 | 37,43 | 37,00 | 37,43 | 0,15% | 1.161,00 |
| 30.06.2025 | 37,83 | 37,83 | 36,97 | 37,37 | -0,48% | 2.552,00 |
| 27.06.2025 | 38,39 | 38,39 | 37,43 | 37,55 | -0,91% | 2.079,00 |
| 26.06.2025 | 35,51 | 37,90 | 35,51 | 37,90 | 6,76% | 2.468,00 |
| 25.06.2025 | 35,96 | 36,26 | 35,50 | 35,50 | -1,35% | 541,00 |
| 24.06.2025 | 35,69 | 35,98 | 35,41 | 35,98 | 2,42% | 561,00 |
| 23.06.2025 | 35,13 | 35,16 | 34,75 | 35,13 | -0,40% | 251,00 |
| 20.06.2025 | 35,23 | 36,00 | 35,18 | 35,27 | -0,01% | 1.577,00 |
| 19.06.2025 | 35,44 | 35,44 | 34,84 | 35,28 | -1,60% | 391,00 |
| 18.06.2025 | 35,89 | 36,02 | 35,85 | 35,85 | 0,03% | 327,00 |
| 17.06.2025 | 35,54 | 36,07 | 35,54 | 35,84 | -1,85% | 1.189,00 |
| 16.06.2025 | 35,71 | 36,52 | 35,65 | 36,52 | 2,83% | 863,00 |
| 13.06.2025 | 34,37 | 35,51 | 34,36 | 35,51 | -0,60% | 2.810,00 |
| 12.06.2025 | 35,85 | 36,12 | 35,07 | 35,73 | -0,85% | 4.567,00 |
| 11.06.2025 | 36,74 | 36,74 | 35,81 | 36,03 | -2,07% | 1.640,00 |
| 10.06.2025 | 37,19 | 37,25 | 36,79 | 36,79 | -1,17% | 906,00 |
| 09.06.2025 | 36,99 | 37,29 | 36,55 | 37,23 | 1,60% | 638,00 |
| 06.06.2025 | 36,83 | 37,05 | 36,47 | 36,64 | -0,97% | 1.086,00 |
| 05.06.2025 | 36,18 | 37,10 | 36,17 | 37,00 | 3,86% | 1.186,00 |
| 04.06.2025 | 35,60 | 36,00 | 35,50 | 35,63 | 0,76% | 1.158,00 |
| 03.06.2025 | 34,51 | 35,36 | 34,25 | 35,36 | 1,10% | 937,00 |
| 02.06.2025 | 34,32 | 35,44 | 34,32 | 34,97 | 3,51% | 3.552,00 |
| 30.05.2025 | 33,79 | 33,79 | 33,79 | 33,79 | -1,52% | 50,00 |
| 29.05.2025 | 35,06 | 35,06 | 34,31 | 34,31 | -0,16% | 254,00 |
| 28.05.2025 | 34,88 | 35,22 | 34,36 | 34,36 | -1,26% | 1.872,00 |
| 27.05.2025 | 34,31 | 35,03 | 34,10 | 34,80 | 2,79% | 2.583,00 |
| 26.05.2025 | 35,00 | 35,00 | 33,86 | 33,86 | -0,35% | 143,00 |
| 23.05.2025 | 33,55 | 34,09 | 32,65 | 33,98 | 2,13% | 1.603,00 |
| 22.05.2025 | 33,52 | 33,57 | 33,18 | 33,27 | -1,99% | 444,00 |
| 21.05.2025 | 33,95 | 33,98 | 33,37 | 33,94 | -0,61% | 1.449,00 |
| 20.05.2025 | 34,62 | 34,62 | 34,15 | 34,15 | -0,19% | 478,00 |
| 19.05.2025 | 33,74 | 34,22 | 33,21 | 34,22 | 2,18% | 2.546,00 |
| 16.05.2025 | 34,27 | 34,27 | 33,25 | 33,49 | -1,63% | 1.432,00 |
| 15.05.2025 | 34,82 | 34,82 | 33,68 | 34,04 | -2,35% | 1.249,00 |
| 14.05.2025 | 35,18 | 35,35 | 34,65 | 34,86 | -1,50% | 2.417,00 |
| 13.05.2025 | 35,32 | 35,48 | 35,32 | 35,39 | 0,23% | 44,00 |
| 12.05.2025 | 34,99 | 36,26 | 34,95 | 35,31 | 5,83% | 4.712,00 |
| 09.05.2025 | 33,29 | 33,79 | 33,14 | 33,37 | 0,32% | 2.902,00 |