56,020€
-5,44%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 57,65 | 57,87 | 55,80 | 56,54 | -4,56% | 2.448,00 |
| 29.10.2026 | 58,96 | 59,42 | 57,75 | 59,24 | 0,30% | 2.049,00 |
| 28.10.2026 | 59,37 | 59,45 | 58,54 | 59,06 | -0,46% | 3.177,00 |
| 27.10.2026 | 58,12 | 59,53 | 57,63 | 59,33 | 2,08% | 4.284,00 |
| 26.10.2026 | 58,63 | 59,25 | 57,60 | 58,12 | -0,60% | 3.269,00 |
| 23.10.2026 | 57,97 | 58,47 | 57,45 | 58,47 | 0,24% | 3.400,00 |
| 22.10.2026 | 59,53 | 59,60 | 58,07 | 58,33 | -4,38% | 4.717,00 |
| 21.10.2026 | 60,96 | 61,08 | 60,18 | 61,00 | -0,29% | 2.617,00 |
| 20.10.2026 | 61,92 | 62,18 | 60,01 | 61,18 | -1,69% | 6.891,00 |
| 19.10.2026 | 62,70 | 63,00 | 61,15 | 62,23 | -1,03% | 2.174,00 |
| 16.10.2026 | 62,38 | 63,73 | 62,07 | 62,88 | 1,37% | 1.689,00 |
| 15.10.2026 | 61,54 | 62,18 | 59,23 | 62,03 | -1,15% | 4.724,00 |
| 14.10.2026 | 64,75 | 64,75 | 62,67 | 62,75 | -1,97% | 882,00 |
| 13.10.2026 | 65,39 | 65,73 | 64,01 | 64,01 | -3,02% | 1.211,00 |
| 12.10.2026 | 66,03 | 66,07 | 65,48 | 66,00 | 0,46% | 2.754,00 |
| 09.10.2026 | 64,66 | 65,70 | 64,66 | 65,70 | 3,48% | 3.900,00 |
| 08.10.2026 | 63,97 | 63,97 | 62,73 | 63,49 | -0,47% | 2.890,00 |
| 07.10.2026 | 64,21 | 64,63 | 63,35 | 63,79 | -0,78% | 2.647,00 |
| 06.10.2026 | 65,04 | 65,39 | 63,07 | 64,29 | -1,09% | 5.600,00 |
| 05.10.2026 | 64,50 | 65,00 | 64,00 | 65,00 | 2,09% | 2.536,00 |
| 02.10.2026 | 61,68 | 64,72 | 61,50 | 63,67 | 4,10% | 6.990,00 |
| 01.10.2026 | 62,27 | 62,27 | 60,78 | 61,16 | -2,78% | 7.718,00 |
| 30.09.2026 | 62,56 | 65,28 | 62,50 | 62,91 | 0,98% | 9.382,00 |
| 29.09.2026 | 63,49 | 64,05 | 62,10 | 62,30 | -0,53% | 2.585,00 |
| 28.09.2026 | 62,29 | 63,08 | 60,71 | 62,63 | -1,17% | 8.903,00 |
| 25.09.2026 | 63,51 | 63,68 | 62,91 | 63,37 | 0,59% | 1.750,00 |
| 24.09.2026 | 63,67 | 63,67 | 62,60 | 63,00 | -0,82% | 2.103,00 |
| 23.09.2026 | 64,88 | 64,88 | 62,62 | 63,52 | -0,97% | 5.536,00 |
| 22.09.2026 | 62,83 | 64,24 | 62,63 | 64,14 | 2,95% | 5.280,00 |
| 21.09.2026 | 62,44 | 63,56 | 61,91 | 62,30 | 0,87% | 522,00 |
| 18.09.2026 | 62,17 | 62,51 | 61,59 | 61,76 | -0,71% | 2.835,00 |
| 17.09.2026 | 61,13 | 62,51 | 61,02 | 62,20 | 2,83% | 4.706,00 |
| 16.09.2026 | 60,45 | 61,40 | 60,18 | 60,49 | 1,90% | 4.531,00 |
| 15.09.2026 | 59,98 | 60,37 | 58,61 | 59,36 | -1,12% | 10.279,00 |
| 14.09.2026 | 60,87 | 61,01 | 58,00 | 60,03 | -3,35% | 8.032,00 |
| 11.09.2026 | 62,12 | 62,70 | 61,06 | 62,11 | 1,54% | 15.592,00 |
| 10.09.2026 | 65,83 | 65,88 | 59,41 | 61,17 | -6,65% | 13.820,00 |
| 09.09.2026 | 66,46 | 66,96 | 65,42 | 65,53 | -2,14% | 3.997,00 |
| 08.09.2026 | 63,68 | 66,96 | 63,55 | 66,96 | 5,30% | 5.078,00 |
| 07.09.2026 | 62,51 | 63,86 | 62,46 | 63,59 | 1,79% | 2.260,00 |
| 04.09.2026 | 62,25 | 63,01 | 61,18 | 62,47 | -0,51% | 3.852,00 |
| 03.09.2026 | 63,97 | 65,35 | 62,31 | 62,79 | -1,15% | 8.763,00 |
| 02.09.2026 | 62,32 | 65,00 | 61,93 | 63,52 | -0,28% | 7.076,00 |
| 01.09.2026 | 66,07 | 66,07 | 63,36 | 63,70 | -2,17% | 5.614,00 |
| 31.08.2026 | 65,72 | 66,45 | 64,67 | 65,11 | -3,07% | 3.268,00 |
| 28.08.2026 | 67,12 | 68,13 | 66,50 | 67,17 | -1,29% | 4.288,00 |
| 27.08.2026 | 67,71 | 68,05 | 67,13 | 68,05 | 0,31% | 4.227,00 |
| 26.08.2026 | 68,72 | 68,86 | 67,41 | 67,84 | 0,85% | 18.240,00 |
| 25.08.2026 | 66,93 | 67,49 | 65,93 | 67,27 | 2,03% | 3.555,00 |
| 24.08.2026 | 65,44 | 67,38 | 65,39 | 65,93 | 1,63% | 14.389,00 |
| 21.08.2026 | 61,89 | 65,99 | 61,89 | 64,87 | 8,70% | 7.990,00 |
| 20.08.2026 | 59,51 | 60,00 | 57,80 | 59,68 | 0,61% | 4.223,00 |
| 19.08.2026 | 56,74 | 59,48 | 56,74 | 59,32 | 4,27% | 10.136,00 |
| 18.08.2026 | 58,75 | 58,75 | 56,83 | 56,89 | -3,58% | 6.135,00 |
| 17.08.2026 | 58,35 | 59,12 | 57,60 | 59,00 | 2,25% | 2.486,00 |
| 14.08.2026 | 57,88 | 58,10 | 57,54 | 57,70 | -2,57% | 3.917,00 |
| 13.08.2026 | 59,73 | 59,73 | 58,61 | 59,22 | -1,12% | 7.451,00 |
| 12.08.2026 | 59,85 | 60,83 | 59,56 | 59,89 | 0,42% | 3.071,00 |
| 11.08.2026 | 61,07 | 61,33 | 59,52 | 59,64 | -2,66% | 10.183,00 |
| 10.08.2026 | 60,54 | 61,30 | 59,69 | 61,27 | 1,78% | 7.423,00 |
| 07.08.2026 | 59,74 | 61,00 | 59,42 | 60,20 | 0,69% | 23.525,00 |
| 06.08.2026 | 59,75 | 61,58 | 59,29 | 59,79 | -0,32% | 9.835,00 |
| 05.08.2026 | 59,00 | 60,99 | 58,93 | 59,98 | 3,72% | 11.800,00 |
| 04.08.2026 | 55,80 | 58,06 | 55,80 | 57,83 | 5,70% | 5.181,00 |
| 03.08.2026 | 55,08 | 55,11 | 53,23 | 54,71 | 1,33% | 2.934,00 |
| 31.07.2026 | 55,20 | 55,46 | 53,51 | 53,99 | -0,37% | 5.820,00 |
| 30.07.2026 | 52,09 | 54,84 | 52,09 | 54,19 | 4,78% | 8.446,00 |
| 29.07.2026 | 54,05 | 54,40 | 51,61 | 51,72 | -4,72% | 7.113,00 |
| 28.07.2026 | 54,82 | 55,00 | 52,84 | 54,28 | 0,13% | 4.520,00 |
| 27.07.2026 | 55,64 | 56,00 | 54,21 | 54,21 | -1,20% | 3.573,00 |
| 24.07.2026 | 55,42 | 55,95 | 53,98 | 54,87 | 0,05% | 3.692,00 |
| 23.07.2026 | 56,91 | 58,32 | 54,63 | 54,84 | -3,04% | 17.224,00 |
| 22.07.2026 | 54,61 | 56,56 | 54,41 | 56,56 | 4,16% | 6.597,00 |
| 21.07.2026 | 53,18 | 54,33 | 52,80 | 54,30 | 5,38% | 7.115,00 |
| 20.07.2026 | 50,88 | 51,93 | 50,85 | 51,53 | 0,72% | 4.570,00 |
| 17.07.2026 | 50,45 | 51,16 | 49,17 | 51,16 | -0,35% | 4.656,00 |
| 16.07.2026 | 52,98 | 52,98 | 51,13 | 51,34 | -2,93% | 1.791,00 |
| 15.07.2026 | 54,16 | 54,89 | 52,77 | 52,89 | -1,69% | 3.039,00 |
| 14.07.2026 | 53,19 | 54,84 | 52,84 | 53,80 | 0,28% | 1.512,00 |
| 13.07.2026 | 53,32 | 54,12 | 53,26 | 53,65 | -0,15% | 2.126,00 |
| 10.07.2026 | 52,93 | 53,91 | 52,66 | 53,73 | 2,09% | 2.177,00 |
| 09.07.2026 | 50,55 | 52,67 | 50,55 | 52,63 | 6,50% | 6.244,00 |
| 08.07.2026 | 51,93 | 52,08 | 49,38 | 49,42 | -4,08% | 7.058,00 |
| 07.07.2026 | 53,05 | 53,46 | 51,08 | 51,52 | -3,50% | 11.375,00 |
| 06.07.2026 | 54,21 | 54,28 | 53,18 | 53,39 | -1,28% | 2.510,00 |
| 03.07.2026 | 54,30 | 54,30 | 53,79 | 54,08 | 1,39% | 548,00 |
| 02.07.2026 | 53,38 | 54,23 | 52,75 | 53,34 | -1,71% | 4.393,00 |
| 01.07.2026 | 54,92 | 55,16 | 53,67 | 54,27 | -1,33% | 4.713,00 |
| 30.06.2026 | 54,38 | 55,43 | 54,31 | 55,00 | 2,61% | 8.416,00 |
| 29.06.2026 | 54,81 | 54,82 | 53,13 | 53,60 | -1,98% | 5.671,00 |
| 26.06.2026 | 54,74 | 54,88 | 54,14 | 54,68 | -0,56% | 5.245,00 |
| 25.06.2026 | 54,80 | 55,86 | 54,37 | 54,99 | 0,66% | 10.191,00 |
| 24.06.2026 | 56,85 | 56,92 | 54,27 | 54,63 | -3,45% | 4.388,00 |
| 23.06.2026 | 59,36 | 59,36 | 56,34 | 56,58 | -6,49% | 8.249,00 |
| 22.06.2026 | 59,47 | 60,73 | 59,29 | 60,51 | 2,56% | 5.291,00 |
| 19.06.2026 | 59,50 | 59,62 | 58,88 | 59,00 | -1,34% | 4.287,00 |
| 18.06.2026 | 61,10 | 61,29 | 59,80 | 59,80 | -3,69% | 7.656,00 |
| 17.06.2026 | 60,78 | 62,12 | 60,42 | 62,09 | 2,76% | 2.611,00 |
| 16.06.2026 | 60,40 | 61,67 | 60,15 | 60,42 | 0,58% | 3.331,00 |
| 15.06.2026 | 60,37 | 61,87 | 59,81 | 60,07 | 1,54% | 20.314,00 |