46,553€
0,27%
Echtzeit-Aktienkurs Freeport-McMoran
Bid:
Ask:
Aktienkurse zur Freeport-McMoran Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 46,83 | 46,99 | 46,37 | 46,46 | 0,08% | 185,00 |
| 24.06.2024 | 46,44 | 46,44 | 46,43 | 46,43 | 0,23% | 28,00 |
| 21.06.2024 | 46,06 | 46,32 | 46,06 | 46,32 | 1,80% | 200,00 |
| 20.06.2024 | 44,40 | 45,53 | 44,40 | 45,50 | 2,21% | 999,00 |
| 19.06.2024 | 44,39 | 44,52 | 44,39 | 44,52 | 2,22% | 100,00 |
| 18.06.2024 | 43,86 | 44,27 | 43,55 | 43,55 | -0,74% | 562,00 |
| 17.06.2024 | 45,07 | 45,07 | 43,66 | 43,88 | -1,74% | 967,00 |
| 14.06.2024 | 44,70 | 44,72 | 44,65 | 44,65 | 0,30% | 90,00 |
| 13.06.2024 | 45,40 | 45,65 | 44,42 | 44,52 | -2,13% | 473,00 |
| 12.06.2024 | 45,84 | 46,08 | 45,49 | 45,49 | -0,70% | 105,00 |
| 11.06.2024 | 45,94 | 45,94 | 45,33 | 45,81 | 0,56% | 457,00 |
| 10.06.2024 | 45,55 | 45,55 | 45,55 | 45,55 | 0,46% | 200,00 |
| 07.06.2024 | 46,88 | 47,08 | 45,34 | 45,34 | -3,04% | 173,00 |
| 06.06.2024 | 46,23 | 47,00 | 46,23 | 46,76 | 1,52% | 196,00 |
| 05.06.2024 | 45,66 | 46,12 | 45,66 | 46,06 | 1,14% | 824,00 |
| 04.06.2024 | 47,62 | 47,62 | 44,77 | 45,54 | -4,73% | 824,00 |
| 03.06.2024 | 48,79 | 48,79 | 47,80 | 47,80 | 0,00% | 265,00 |
| 31.05.2024 | 48,19 | 48,66 | 47,80 | 47,80 | -0,42% | 1.110,00 |
| 30.05.2024 | 48,22 | 48,22 | 47,20 | 48,00 | -1,65% | 2.390,00 |
| 29.05.2024 | 49,17 | 49,78 | 48,11 | 48,81 | -0,21% | 932,00 |
| 28.05.2024 | 47,66 | 48,91 | 47,66 | 48,91 | 2,17% | 189,00 |
| 27.05.2024 | 47,69 | 47,87 | 47,45 | 47,87 | 0,32% | 576,00 |
| 24.05.2024 | 47,08 | 47,72 | 47,08 | 47,72 | 0,24% | 420,00 |
| 23.05.2024 | 47,14 | 47,92 | 47,14 | 47,60 | 1,28% | 910,00 |
| 22.05.2024 | 49,75 | 49,75 | 47,00 | 47,00 | -5,48% | 483,00 |
| 21.05.2024 | 50,12 | 50,42 | 49,73 | 49,73 | -2,23% | 480,00 |
| 20.05.2024 | 51,20 | 51,20 | 49,50 | 50,86 | 3,28% | 2.506,00 |
| 17.05.2024 | 47,80 | 49,25 | 47,80 | 49,25 | 0,99% | 349,00 |
| 16.05.2024 | 49,41 | 49,69 | 48,76 | 48,76 | -1,83% | 210,00 |
| 15.05.2024 | 49,90 | 50,57 | 49,67 | 49,67 | 0,96% | 630,00 |
| 14.05.2024 | 48,36 | 49,20 | 48,36 | 49,20 | 2,26% | 390,00 |
| 13.05.2024 | 47,90 | 48,60 | 47,90 | 48,12 | -0,41% | 1.276,00 |
| 10.05.2024 | 47,50 | 48,32 | 47,50 | 48,32 | 2,22% | 10,00 |
| 09.05.2024 | 46,34 | 47,27 | 46,34 | 47,27 | 2,57% | 172,00 |
| 08.05.2024 | 47,72 | 47,75 | 46,03 | 46,08 | -2,63% | 2.929,00 |
| 07.05.2024 | 47,28 | 47,33 | 47,09 | 47,33 | 0,24% | 235,00 |
| 06.05.2024 | 47,63 | 47,67 | 46,96 | 47,21 | 1,75% | 1.284,00 |
| 03.05.2024 | 46,03 | 46,40 | 45,56 | 46,40 | 2,41% | 574,00 |
| 02.05.2024 | 46,90 | 47,28 | 45,31 | 45,31 | -4,38% | 1.196,00 |
| 30.04.2024 | 49,20 | 49,20 | 47,39 | 47,39 | -2,63% | 350,00 |
| 29.04.2024 | 47,44 | 48,70 | 47,36 | 48,67 | 4,61% | 2.147,00 |
| 26.04.2024 | 46,40 | 46,88 | 46,40 | 46,52 | 1,10% | 199,00 |
| 25.04.2024 | 44,68 | 46,02 | 44,68 | 46,02 | 3,21% | 430,00 |
| 24.04.2024 | 45,20 | 45,20 | 44,59 | 44,59 | 1,19% | 80,00 |
| 23.04.2024 | 45,67 | 45,67 | 44,06 | 44,06 | -4,34% | 804,00 |
| 22.04.2024 | 46,41 | 46,99 | 45,44 | 46,06 | -1,52% | 1.309,00 |
| 19.04.2024 | 46,68 | 47,28 | 46,68 | 46,77 | -1,42% | 390,00 |
| 18.04.2024 | 47,20 | 48,17 | 47,20 | 47,45 | 0,99% | 2.132,00 |
| 17.04.2024 | 46,22 | 47,70 | 46,22 | 46,98 | 1,34% | 695,00 |
| 16.04.2024 | 46,83 | 47,31 | 45,70 | 46,36 | -1,31% | 3.028,00 |
| 15.04.2024 | 46,79 | 47,63 | 46,79 | 46,98 | -0,47% | 346,00 |
| 12.04.2024 | 47,14 | 49,25 | 47,14 | 47,20 | 0,74% | 1.704,00 |
| 11.04.2024 | 47,16 | 47,70 | 46,80 | 46,85 | -0,80% | 335,00 |
| 10.04.2024 | 46,94 | 47,77 | 46,94 | 47,23 | 0,74% | 1.475,00 |
| 09.04.2024 | 45,63 | 47,37 | 45,63 | 46,89 | 1,71% | 456,00 |
| 08.04.2024 | 45,40 | 46,10 | 45,40 | 46,10 | 1,16% | 1.250,00 |
| 05.04.2024 | 45,25 | 45,79 | 45,25 | 45,57 | -0,53% | 601,00 |
| 04.04.2024 | 45,59 | 46,63 | 45,59 | 45,81 | 1,14% | 527,00 |
| 03.04.2024 | 45,06 | 45,47 | 44,90 | 45,30 | 0,58% | 1.300,00 |
| 02.04.2024 | 44,00 | 45,04 | 44,00 | 45,04 | 4,64% | 1.430,00 |
| 28.03.2024 | 42,18 | 43,04 | 42,18 | 43,04 | 1,87% | 320,00 |
| 27.03.2024 | 41,68 | 42,25 | 41,00 | 42,25 | 2,34% | 124,00 |
| 26.03.2024 | 41,69 | 41,69 | 41,29 | 41,29 | -1,71% | 100,00 |
| 25.03.2024 | 41,25 | 42,01 | 41,25 | 42,01 | -0,47% | 855,00 |
| 22.03.2024 | 42,18 | 42,65 | 41,96 | 42,21 | -0,46% | 1.870,00 |
| 21.03.2024 | 41,99 | 42,50 | 41,95 | 42,40 | 2,99% | 182,00 |
| 20.03.2024 | 40,55 | 41,17 | 40,55 | 41,17 | 3,21% | 147,00 |
| 19.03.2024 | 40,69 | 40,69 | 39,89 | 39,89 | -2,37% | 200,00 |
| 18.03.2024 | 40,84 | 41,37 | 40,84 | 40,86 | -0,27% | 460,00 |
| 15.03.2024 | 39,74 | 41,11 | 39,74 | 40,97 | 3,33% | 221,00 |
| 14.03.2024 | 39,54 | 39,71 | 39,54 | 39,65 | -0,60% | 140,00 |
| 13.03.2024 | 36,76 | 39,89 | 36,76 | 39,89 | 9,36% | 3.620,00 |
| 12.03.2024 | 36,87 | 36,87 | 36,48 | 36,48 | 0,45% | 300,00 |
| 11.03.2024 | 36,31 | 36,31 | 36,31 | 36,31 | 0,17% | - |
| 08.03.2024 | 36,11 | 36,25 | 36,11 | 36,25 | -1,92% | 167,00 |
| 07.03.2024 | 34,67 | 36,96 | 34,67 | 36,96 | 7,19% | 140,00 |
| 06.03.2024 | 34,11 | 34,48 | 34,11 | 34,48 | -0,98% | 12,00 |
| 05.03.2024 | 35,01 | 35,02 | 34,82 | 34,82 | 0,37% | 325,00 |
| 04.03.2024 | 34,69 | 34,69 | 34,69 | 34,69 | -0,76% | - |
| 01.03.2024 | 34,77 | 34,96 | 34,77 | 34,96 | -0,43% | 190,00 |
| 29.02.2024 | 34,30 | 35,11 | 34,30 | 35,11 | 1,05% | 1.015,00 |
| 28.02.2024 | 34,99 | 34,99 | 34,74 | 34,74 | -0,09% | 215,00 |
| 27.02.2024 | 34,77 | 34,77 | 34,77 | 34,77 | -0,44% | - |
| 26.02.2024 | 35,68 | 35,68 | 34,84 | 34,93 | -1,49% | 555,00 |
| 23.02.2024 | 35,48 | 35,81 | 35,46 | 35,46 | -1,21% | 636,00 |
| 22.02.2024 | 35,82 | 36,20 | 35,78 | 35,89 | 0,32% | 670,00 |
| 21.02.2024 | 35,01 | 35,78 | 35,01 | 35,78 | 0,13% | 780,00 |
| 20.02.2024 | 35,73 | 35,73 | 35,73 | 35,73 | -0,08% | - |
| 19.02.2024 | 35,78 | 36,13 | 35,76 | 35,76 | -0,40% | 320,00 |
| 16.02.2024 | 35,29 | 36,30 | 35,29 | 35,91 | 1,80% | 434,00 |
| 15.02.2024 | 34,44 | 35,27 | 34,44 | 35,27 | 2,57% | 100,00 |
| 14.02.2024 | 33,98 | 34,39 | 33,98 | 34,39 | 0,64% | 219,00 |
| 13.02.2024 | 35,15 | 35,15 | 34,05 | 34,17 | -2,02% | 990,00 |
| 12.02.2024 | 34,70 | 34,87 | 34,70 | 34,87 | -0,04% | 158,00 |
| 09.02.2024 | 35,11 | 35,46 | 34,89 | 34,89 | -1,44% | 670,00 |
| 08.02.2024 | 36,09 | 36,09 | 35,40 | 35,40 | -2,32% | 305,00 |
| 07.02.2024 | 37,06 | 37,08 | 36,24 | 36,24 | -2,28% | 61,00 |
| 06.02.2024 | 35,73 | 37,08 | 35,73 | 37,08 | 3,27% | 23,00 |
| 05.02.2024 | 36,90 | 36,90 | 35,91 | 35,91 | -2,30% | 210,00 |
| 02.02.2024 | 37,18 | 37,26 | 36,75 | 36,75 | 0,45% | 1.178,00 |