32,665€
0,37%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 33,04 | 33,18 | 32,91 | 33,18 | 2,06% | 388,00 |
| 24.04.2025 | 31,27 | 32,55 | 30,54 | 32,51 | 3,72% | 2.454,00 |
| 23.04.2025 | 30,65 | 31,95 | 30,36 | 31,35 | 5,40% | 4.504,00 |
| 22.04.2025 | 29,05 | 29,74 | 28,74 | 29,74 | 2,91% | 1.826,00 |
| 17.04.2025 | 29,54 | 29,54 | 28,52 | 28,90 | -3,23% | 832,00 |
| 16.04.2025 | 28,80 | 29,87 | 28,80 | 29,87 | -0,12% | 5.103,00 |
| 15.04.2025 | 29,87 | 30,44 | 29,39 | 29,90 | -0,03% | 10.684,00 |
| 14.04.2025 | 30,03 | 30,50 | 29,70 | 29,91 | 4,89% | 3.009,00 |
| 11.04.2025 | 28,64 | 28,64 | 27,59 | 28,52 | 2,41% | 6.426,00 |
| 10.04.2025 | 31,12 | 31,12 | 27,85 | 27,85 | 4,44% | 2.595,00 |
| 09.04.2025 | 27,14 | 27,40 | 25,80 | 26,66 | -3,46% | 3.806,00 |
| 08.04.2025 | 29,03 | 29,04 | 27,62 | 27,62 | 2,70% | 4.949,00 |
| 07.04.2025 | 25,15 | 27,43 | 24,52 | 26,89 | -0,99% | 27.964,00 |
| 04.04.2025 | 31,00 | 31,00 | 26,80 | 27,16 | -15,16% | 26.723,00 |
| 03.04.2025 | 33,37 | 33,60 | 31,73 | 32,02 | -8,41% | 8.337,00 |
| 02.04.2025 | 35,36 | 35,36 | 34,79 | 34,96 | -0,06% | 237,00 |
| 01.04.2025 | 35,46 | 35,62 | 34,52 | 34,98 | 0,27% | 1.602,00 |
| 31.03.2025 | 34,79 | 35,29 | 33,80 | 34,88 | -3,31% | 5.545,00 |
| 28.03.2025 | 37,10 | 37,45 | 36,08 | 36,08 | -3,67% | 5.054,00 |
| 27.03.2025 | 38,24 | 38,24 | 37,41 | 37,45 | -3,55% | 1.543,00 |
| 26.03.2025 | 40,50 | 40,71 | 38,58 | 38,83 | -2,28% | 2.564,00 |
| 25.03.2025 | 39,14 | 39,79 | 38,62 | 39,74 | 2,04% | 2.199,00 |
| 24.03.2025 | 37,88 | 39,05 | 37,76 | 38,94 | 6,12% | 2.545,00 |
| 21.03.2025 | 37,65 | 37,65 | 36,34 | 36,70 | -2,26% | 15.865,00 |
| 20.03.2025 | 37,81 | 38,29 | 37,51 | 37,55 | 1,00% | 8.168,00 |
| 19.03.2025 | 36,64 | 37,18 | 36,60 | 37,18 | 1,99% | 1.028,00 |
| 18.03.2025 | 36,37 | 36,52 | 36,27 | 36,45 | 0,52% | 1.582,00 |
| 17.03.2025 | 35,71 | 36,46 | 35,60 | 36,26 | 1,97% | 2.693,00 |
| 14.03.2025 | 35,05 | 35,56 | 34,96 | 35,56 | 0,62% | 788,00 |
| 13.03.2025 | 33,59 | 35,60 | 33,51 | 35,34 | 4,59% | 7.350,00 |
| 12.03.2025 | 32,96 | 34,10 | 32,96 | 33,79 | 4,26% | 2.848,00 |
| 11.03.2025 | 32,07 | 32,41 | 31,80 | 32,41 | 1,11% | 1.087,00 |
| 10.03.2025 | 33,62 | 33,80 | 31,94 | 32,06 | -4,28% | 3.149,00 |
| 07.03.2025 | 35,05 | 35,05 | 33,49 | 33,49 | -5,91% | 6.271,00 |
| 06.03.2025 | 35,05 | 35,80 | 34,79 | 35,60 | 3,55% | 3.750,00 |
| 05.03.2025 | 34,27 | 34,88 | 33,87 | 34,38 | 4,34% | 4.031,00 |
| 04.03.2025 | 34,20 | 34,20 | 32,79 | 32,95 | -6,15% | 3.509,00 |
| 03.03.2025 | 35,66 | 36,34 | 35,11 | 35,11 | -0,35% | 1.298,00 |
| 28.02.2025 | 35,04 | 35,68 | 35,04 | 35,23 | -3,82% | 1.672,00 |
| 27.02.2025 | 36,97 | 37,35 | 36,61 | 36,63 | -0,23% | 4.339,00 |
| 26.02.2025 | 36,51 | 37,05 | 36,24 | 36,72 | 6,75% | 6.229,00 |
| 25.02.2025 | 35,18 | 35,39 | 34,40 | 34,40 | -3,59% | 892,00 |
| 24.02.2025 | 35,39 | 35,75 | 35,22 | 35,68 | -2,13% | 990,00 |
| 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 |