42,110€
1,90%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 41,44 | 42,19 | 41,34 | 42,08 | 1,83% | 1.313,00 |
| 21.11.2024 | 41,33 | 41,33 | 41,33 | 41,33 | -1,49% | - |
| 20.11.2024 | 41,61 | 41,95 | 41,61 | 41,95 | 2,71% | 11,00 |
| 19.11.2024 | 41,49 | 41,49 | 40,85 | 40,85 | -0,60% | 358,00 |
| 18.11.2024 | 40,63 | 41,10 | 40,63 | 41,09 | 1,14% | 859,00 |
| 15.11.2024 | 40,59 | 42,00 | 40,52 | 40,63 | -0,37% | 1.760,00 |
| 14.11.2024 | 40,73 | 40,93 | 40,69 | 40,78 | 0,14% | 530,00 |
| 13.11.2024 | 40,96 | 40,97 | 40,72 | 40,72 | -2,71% | 287,00 |
| 12.11.2024 | 42,10 | 42,10 | 41,86 | 41,86 | -0,57% | 70,00 |
| 11.11.2024 | 43,01 | 43,10 | 42,10 | 42,10 | -3,16% | 1.360,00 |
| 08.11.2024 | 44,67 | 44,67 | 43,47 | 43,47 | -3,55% | 100,00 |
| 07.11.2024 | 43,88 | 45,07 | 43,88 | 45,07 | 3,92% | 305,00 |
| 06.11.2024 | 43,40 | 44,68 | 43,37 | 43,37 | 1,23% | 140,00 |
| 05.11.2024 | 42,45 | 42,85 | 42,45 | 42,85 | 1,29% | 1.600,00 |
| 04.11.2024 | 41,94 | 42,30 | 41,94 | 42,30 | 0,07% | 5,00 |
| 01.11.2024 | 41,34 | 42,27 | 41,34 | 42,27 | 2,00% | - |
| 31.10.2024 | 42,16 | 42,26 | 41,44 | 41,44 | -2,13% | 1.182,00 |
| 30.10.2024 | 42,99 | 43,14 | 42,34 | 42,34 | -1,99% | 1.895,00 |
| 29.10.2024 | 43,14 | 44,13 | 43,14 | 43,20 | 0,95% | 229,00 |
| 28.10.2024 | 43,20 | 43,25 | 42,80 | 42,80 | -1,73% | 450,00 |
| 25.10.2024 | 43,40 | 43,55 | 43,21 | 43,55 | 0,20% | 425,00 |
| 24.10.2024 | 44,37 | 45,13 | 43,47 | 43,47 | -1,85% | 305,00 |
| 23.10.2024 | 44,78 | 45,05 | 44,23 | 44,29 | 0,19% | 800,00 |
| 22.10.2024 | 44,20 | 45,60 | 44,20 | 44,20 | 0,08% | 930,00 |
| 21.10.2024 | 44,24 | 45,00 | 44,17 | 44,17 | -1,79% | 360,00 |
| 18.10.2024 | 44,12 | 45,03 | 44,12 | 44,97 | 1,57% | 260,00 |
| 17.10.2024 | 44,28 | 44,28 | 44,28 | 44,28 | 0,88% | 20,00 |
| 16.10.2024 | 43,33 | 44,13 | 43,33 | 43,89 | 0,67% | 340,00 |
| 15.10.2024 | 44,77 | 44,77 | 43,60 | 43,60 | -4,15% | 280,00 |
| 14.10.2024 | 45,80 | 45,80 | 45,49 | 45,49 | -0,48% | 130,00 |
| 11.10.2024 | 45,41 | 45,71 | 45,38 | 45,71 | 2,96% | 305,00 |
| 10.10.2024 | 44,52 | 44,83 | 44,40 | 44,40 | 2,12% | 387,00 |
| 09.10.2024 | 43,95 | 43,95 | 43,48 | 43,48 | -1,50% | 107,00 |
| 08.10.2024 | 45,75 | 45,75 | 43,95 | 44,14 | -3,99% | 225,00 |
| 07.10.2024 | 45,78 | 45,97 | 45,55 | 45,97 | 1,66% | 1.574,00 |
| 04.10.2024 | 45,14 | 45,22 | 45,14 | 45,22 | 0,27% | 20,00 |
| 03.10.2024 | 45,97 | 45,97 | 45,07 | 45,10 | -1,61% | 180,00 |
| 02.10.2024 | 45,59 | 45,85 | 45,59 | 45,84 | 0,95% | 212,00 |
| 01.10.2024 | 44,69 | 45,41 | 44,69 | 45,41 | 0,63% | 175,00 |
| 30.09.2024 | 46,45 | 46,66 | 45,13 | 45,13 | -1,85% | 320,00 |
| 27.09.2024 | 46,32 | 46,72 | 45,98 | 45,98 | -1,09% | 440,00 |
| 26.09.2024 | 43,41 | 46,74 | 43,41 | 46,48 | 7,21% | 3.006,00 |
| 25.09.2024 | 43,37 | 43,37 | 43,36 | 43,36 | 1,23% | 102,00 |
| 24.09.2024 | 41,17 | 42,83 | 41,17 | 42,83 | 4,95% | 180,00 |
| 23.09.2024 | 39,85 | 40,81 | 39,85 | 40,81 | 1,27% | 230,00 |
| 20.09.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -1,54% | - |
| 19.09.2024 | 39,74 | 40,93 | 39,74 | 40,93 | 5,71% | 535,00 |
| 18.09.2024 | 38,72 | 38,72 | 38,72 | 38,72 | -0,49% | - |
| 17.09.2024 | 38,44 | 38,91 | 38,43 | 38,91 | 1,58% | 225,00 |
| 16.09.2024 | 38,31 | 38,31 | 38,31 | 38,31 | -0,33% | - |
| 13.09.2024 | 37,66 | 38,43 | 37,66 | 38,43 | 1,18% | 1.570,00 |
| 12.09.2024 | 37,42 | 38,23 | 37,42 | 37,98 | 1,59% | 2.900,00 |
| 11.09.2024 | 36,12 | 37,39 | 36,12 | 37,39 | 2,62% | 185,00 |
| 10.09.2024 | 36,46 | 36,46 | 36,26 | 36,43 | -0,74% | 440,00 |
| 09.09.2024 | 36,14 | 36,70 | 36,14 | 36,70 | 1,77% | 405,00 |
| 06.09.2024 | 37,29 | 37,29 | 36,06 | 36,06 | -4,75% | 80,00 |
| 05.09.2024 | 37,45 | 37,86 | 37,45 | 37,86 | 0,21% | 92,00 |
| 04.09.2024 | 37,20 | 37,78 | 37,20 | 37,78 | 0,99% | 100,00 |
| 03.09.2024 | 38,91 | 39,22 | 37,31 | 37,41 | -3,30% | 399,00 |
| 02.09.2024 | 40,12 | 40,12 | 38,69 | 38,69 | -2,25% | 2.490,00 |
| 30.08.2024 | 39,52 | 39,58 | 39,52 | 39,58 | 0,38% | 93,00 |
| 29.08.2024 | 39,23 | 39,71 | 39,23 | 39,43 | -1,08% | 180,00 |
| 28.08.2024 | 39,90 | 40,05 | 39,86 | 39,86 | -1,15% | 225,00 |
| 27.08.2024 | 40,38 | 40,38 | 40,15 | 40,32 | 1,05% | 950,00 |
| 26.08.2024 | 39,72 | 39,90 | 39,72 | 39,90 | 2,02% | 400,00 |
| 23.08.2024 | 38,91 | 39,11 | 38,91 | 39,11 | 0,19% | 62,00 |
| 22.08.2024 | 39,28 | 39,50 | 39,04 | 39,04 | -0,43% | 560,00 |
| 21.08.2024 | 39,09 | 39,54 | 39,09 | 39,21 | -0,24% | 993,00 |
| 20.08.2024 | 39,86 | 39,86 | 39,30 | 39,30 | 0,00% | 90,00 |
| 19.08.2024 | 39,57 | 39,62 | 39,30 | 39,30 | 0,32% | 185,00 |
| 16.08.2024 | 39,84 | 39,84 | 39,18 | 39,18 | -1,82% | 355,00 |
| 15.08.2024 | 38,31 | 39,90 | 38,31 | 39,90 | 5,99% | 1.010,00 |
| 14.08.2024 | 38,03 | 38,03 | 37,65 | 37,65 | -1,59% | 30,00 |
| 13.08.2024 | 38,15 | 38,26 | 38,15 | 38,26 | 1,97% | 150,00 |
| 12.08.2024 | 37,52 | 37,52 | 37,52 | 37,52 | 0,04% | - |
| 09.08.2024 | 37,58 | 38,01 | 37,50 | 37,50 | 0,55% | 695,00 |
| 08.08.2024 | 36,00 | 37,30 | 36,00 | 37,30 | -2,01% | - |
| 07.08.2024 | 37,74 | 38,06 | 37,59 | 38,06 | 1,05% | 1.169,00 |
| 06.08.2024 | 37,81 | 37,90 | 37,32 | 37,67 | 2,23% | 1.079,00 |
| 05.08.2024 | 36,20 | 37,26 | 34,73 | 36,85 | -4,17% | 1.448,00 |
| 02.08.2024 | 40,06 | 41,00 | 38,45 | 38,45 | -7,28% | 519,00 |
| 01.08.2024 | 42,19 | 42,23 | 41,47 | 41,47 | -0,97% | 2.218,00 |
| 31.07.2024 | 40,62 | 41,88 | 40,62 | 41,88 | 2,81% | 500,00 |
| 30.07.2024 | 41,01 | 41,15 | 40,73 | 40,73 | -1,78% | 555,00 |
| 29.07.2024 | 41,98 | 41,98 | 41,42 | 41,47 | 0,78% | 799,00 |
| 26.07.2024 | 41,36 | 41,76 | 41,15 | 41,15 | -0,63% | 640,00 |
| 25.07.2024 | 40,88 | 41,41 | 40,10 | 41,41 | 0,31% | 795,00 |
| 24.07.2024 | 41,45 | 42,00 | 41,28 | 41,28 | -0,65% | 775,00 |
| 23.07.2024 | 42,09 | 42,30 | 41,30 | 41,55 | -1,46% | 348,00 |
| 22.07.2024 | 42,12 | 42,56 | 41,96 | 42,17 | -0,01% | 215,00 |
| 19.07.2024 | 42,06 | 42,50 | 41,80 | 42,17 | -0,04% | 185,00 |
| 18.07.2024 | 44,30 | 44,30 | 42,19 | 42,19 | -5,44% | 352,00 |
| 17.07.2024 | 45,64 | 45,87 | 44,61 | 44,61 | -2,28% | 807,00 |
| 16.07.2024 | 46,25 | 46,44 | 45,28 | 45,65 | -2,65% | 125,00 |
| 15.07.2024 | 46,92 | 46,92 | 46,75 | 46,90 | -1,24% | 970,00 |
| 12.07.2024 | 47,66 | 47,66 | 47,06 | 47,49 | 0,96% | 258,00 |
| 11.07.2024 | 47,41 | 48,00 | 47,04 | 47,04 | -2,00% | 735,00 |
| 10.07.2024 | 46,84 | 48,00 | 46,84 | 48,00 | 1,08% | 92,00 |
| 09.07.2024 | 47,46 | 47,60 | 47,24 | 47,48 | 1,16% | 248,00 |
| 08.07.2024 | 47,78 | 47,78 | 46,94 | 46,94 | -2,23% | 860,00 |