34,225€
0,97%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 34,80 | 35,00 | 34,10 | 34,24 | 1,00% | 380,00 |
| 14.11.2025 | 34,65 | 34,65 | 33,90 | 33,90 | -5,85% | 1.450,00 |
| 13.11.2025 | 36,09 | 36,17 | 35,96 | 36,00 | -0,51% | 1.300,00 |
| 12.11.2025 | 35,41 | 36,19 | 35,41 | 36,19 | 2,03% | 80,00 |
| 11.11.2025 | 35,31 | 35,47 | 35,31 | 35,47 | -0,32% | 280,00 |
| 10.11.2025 | 35,01 | 35,58 | 35,01 | 35,58 | 4,29% | 719,00 |
| 07.11.2025 | 34,12 | 34,12 | 34,12 | 34,12 | 0,69% | 180,00 |
| 06.11.2025 | 34,80 | 34,93 | 33,58 | 33,88 | -2,78% | 430,00 |
| 05.11.2025 | 34,15 | 34,85 | 34,15 | 34,85 | 0,72% | 100,00 |
| 04.11.2025 | 34,30 | 34,60 | 34,30 | 34,60 | -4,50% | 314,00 |
| 03.11.2025 | 36,05 | 36,23 | 36,05 | 36,23 | 1,05% | 77,00 |
| 31.10.2025 | 36,15 | 36,15 | 35,86 | 35,86 | -1,09% | 210,00 |
| 30.10.2025 | 36,25 | 36,49 | 36,25 | 36,25 | -2,54% | 181,00 |
| 29.10.2025 | 35,35 | 37,32 | 35,35 | 37,20 | 4,80% | 1.019,00 |
| 28.10.2025 | 35,00 | 35,95 | 35,00 | 35,49 | 0,80% | 155,00 |
| 27.10.2025 | 36,43 | 36,47 | 34,93 | 35,21 | -0,75% | 773,00 |
| 24.10.2025 | 35,47 | 35,48 | 35,47 | 35,48 | -0,35% | 100,00 |
| 23.10.2025 | 35,30 | 35,70 | 35,16 | 35,60 | -0,59% | 1.730,00 |
| 22.10.2025 | 35,49 | 35,81 | 35,49 | 35,81 | 0,00% | 37,00 |
| 21.10.2025 | 36,30 | 36,30 | 35,67 | 35,81 | -0,50% | 2.030,00 |
| 20.10.2025 | 36,00 | 36,00 | 35,99 | 35,99 | 1,21% | 21,00 |
| 17.10.2025 | 35,26 | 35,56 | 35,26 | 35,56 | -0,61% | 550,00 |
| 16.10.2025 | 35,96 | 35,96 | 35,51 | 35,78 | -1,51% | 833,00 |
| 15.10.2025 | 36,20 | 37,39 | 36,20 | 36,33 | -0,07% | 2.130,00 |
| 14.10.2025 | 35,50 | 36,38 | 35,50 | 36,36 | -1,80% | 1.765,00 |
| 13.10.2025 | 36,85 | 37,27 | 36,57 | 37,02 | 4,78% | 1.075,00 |
| 10.10.2025 | 37,34 | 37,43 | 35,28 | 35,33 | -4,60% | 2.715,00 |
| 09.10.2025 | 38,20 | 38,20 | 37,04 | 37,04 | 0,27% | 237,00 |
| 08.10.2025 | 35,32 | 36,94 | 35,32 | 36,94 | 6,63% | 1.996,00 |
| 07.10.2025 | 34,87 | 35,11 | 34,64 | 34,64 | -0,94% | 540,00 |
| 06.10.2025 | 34,64 | 34,97 | 34,20 | 34,97 | 4,68% | 1.520,00 |
| 03.10.2025 | 33,30 | 33,80 | 33,23 | 33,41 | 0,19% | 1.762,00 |
| 02.10.2025 | 33,48 | 33,90 | 32,73 | 33,34 | -0,33% | 7.278,00 |
| 01.10.2025 | 33,10 | 33,65 | 33,00 | 33,45 | 1,44% | 697,00 |
| 30.09.2025 | 32,04 | 32,98 | 31,88 | 32,98 | 3,05% | 1.237,00 |
| 29.09.2025 | 31,25 | 32,24 | 30,59 | 32,00 | 4,51% | 6.905,00 |
| 26.09.2025 | 30,17 | 30,96 | 29,90 | 30,62 | -0,36% | 8.160,00 |
| 25.09.2025 | 32,42 | 32,83 | 30,51 | 30,73 | -4,83% | 3.264,00 |
| 24.09.2025 | 38,35 | 38,88 | 32,18 | 32,29 | -16,46% | 6.673,00 |
| 23.09.2025 | 38,14 | 38,65 | 38,14 | 38,65 | 2,19% | 900,00 |
| 22.09.2025 | 38,13 | 38,37 | 37,82 | 37,82 | -1,01% | 1.100,00 |
| 19.09.2025 | 38,03 | 38,44 | 38,03 | 38,21 | 0,41% | 1.290,00 |
| 18.09.2025 | 38,23 | 38,23 | 38,05 | 38,05 | 1,28% | 1,00 |
| 17.09.2025 | 38,07 | 38,07 | 37,57 | 37,57 | -1,13% | 68,00 |
| 16.09.2025 | 38,61 | 38,61 | 38,00 | 38,00 | 0,01% | 100,00 |
| 15.09.2025 | 38,70 | 38,70 | 38,00 | 38,00 | -0,18% | 108,00 |
| 12.09.2025 | 39,02 | 39,38 | 37,85 | 38,07 | -1,39% | 2.503,00 |
| 11.09.2025 | 38,34 | 38,63 | 38,28 | 38,60 | 1,14% | 100,00 |
| 10.09.2025 | 37,67 | 38,17 | 37,67 | 38,17 | -0,84% | 595,00 |
| 09.09.2025 | 39,64 | 40,42 | 0,01 | 38,49 | -1,94% | 444,00 |
| 08.09.2025 | 39,57 | 39,72 | 39,23 | 39,25 | -0,34% | 193,00 |
| 05.09.2025 | 39,38 | 39,38 | 39,38 | 39,38 | 0,10% | - |
| 04.09.2025 | 39,54 | 39,54 | 38,78 | 39,34 | 0,69% | 1.116,00 |
| 03.09.2025 | 38,33 | 39,31 | 38,33 | 39,07 | 2,49% | 1.927,00 |
| 02.09.2025 | 37,81 | 38,12 | 37,81 | 38,12 | 0,77% | 80,00 |
| 01.09.2025 | 37,71 | 37,83 | 37,71 | 37,83 | 0,03% | 900,00 |
| 29.08.2025 | 37,87 | 38,11 | 37,82 | 37,82 | 0,11% | 338,00 |
| 28.08.2025 | 37,78 | 37,78 | 37,78 | 37,78 | -0,98% | 20,00 |
| 27.08.2025 | 38,05 | 38,16 | 38,05 | 38,16 | 0,95% | 150,00 |
| 26.08.2025 | 37,44 | 37,80 | 37,44 | 37,80 | 2,65% | 347,00 |
| 25.08.2025 | 36,82 | 36,82 | 36,82 | 36,82 | -0,49% | - |
| 22.08.2025 | 35,88 | 37,00 | 35,88 | 37,00 | 3,61% | 300,00 |
| 21.08.2025 | 35,35 | 35,78 | 35,35 | 35,71 | 0,65% | 1.225,00 |
| 20.08.2025 | 35,48 | 35,48 | 35,31 | 35,48 | 0,61% | 609,00 |
| 19.08.2025 | 35,65 | 36,24 | 35,27 | 35,27 | -1,43% | 2.577,00 |
| 18.08.2025 | 36,24 | 36,47 | 35,78 | 35,78 | -1,61% | 247,00 |
| 15.08.2025 | 36,35 | 36,36 | 36,35 | 36,36 | 1,55% | 100,00 |
| 14.08.2025 | 36,38 | 36,89 | 35,81 | 35,81 | -1,06% | 1.730,00 |
| 13.08.2025 | 35,97 | 36,52 | 35,97 | 36,19 | 0,91% | 2.385,00 |
| 12.08.2025 | 35,59 | 35,90 | 35,56 | 35,87 | 0,55% | 4.121,00 |
| 11.08.2025 | 36,25 | 36,69 | 35,67 | 35,67 | 1,19% | 713,00 |
| 08.08.2025 | 34,93 | 35,25 | 34,93 | 35,25 | 1,56% | 13,00 |
| 07.08.2025 | 34,10 | 34,79 | 34,10 | 34,71 | -0,19% | 1.082,00 |
| 06.08.2025 | 34,78 | 34,78 | 34,78 | 34,78 | 0,38% | 100,00 |
| 05.08.2025 | 34,94 | 35,21 | 34,65 | 34,65 | -0,77% | 650,00 |
| 04.08.2025 | 34,78 | 35,17 | 34,78 | 34,92 | 1,39% | 1.912,00 |
| 01.08.2025 | 35,26 | 35,26 | 34,23 | 34,44 | 0,64% | 5.150,00 |
| 31.07.2025 | 34,34 | 34,51 | 33,90 | 34,22 | 0,74% | 1.500,00 |
| 30.07.2025 | 37,34 | 37,54 | 33,97 | 33,97 | -9,93% | 925,00 |
| 29.07.2025 | 37,74 | 37,74 | 37,71 | 37,71 | 0,28% | 5,00 |
| 28.07.2025 | 38,42 | 38,42 | 37,61 | 37,61 | -2,17% | 562,00 |
| 25.07.2025 | 37,87 | 38,44 | 37,60 | 38,44 | -0,17% | 400,00 |
| 24.07.2025 | 37,98 | 38,51 | 37,98 | 38,51 | -1,55% | 70,00 |
| 23.07.2025 | 39,10 | 39,86 | 39,10 | 39,11 | -0,23% | 1.950,00 |
| 22.07.2025 | 38,79 | 39,20 | 38,65 | 39,20 | 0,00% | 1.720,00 |
| 21.07.2025 | 38,92 | 39,39 | 38,92 | 39,20 | 2,35% | 1.315,00 |
| 18.07.2025 | 38,41 | 38,56 | 38,25 | 38,30 | 1,36% | 45,00 |
| 17.07.2025 | 37,90 | 38,00 | 37,60 | 37,79 | 0,20% | 346,00 |
| 16.07.2025 | 37,79 | 37,79 | 37,71 | 37,71 | -2,26% | 125,00 |
| 15.07.2025 | 38,88 | 38,88 | 38,58 | 38,58 | -0,75% | 46,00 |
| 14.07.2025 | 39,71 | 39,74 | 38,87 | 38,87 | -1,71% | 2.494,00 |
| 11.07.2025 | 40,19 | 40,19 | 39,37 | 39,55 | -2,38% | 440,00 |
| 10.07.2025 | 39,24 | 40,55 | 39,24 | 40,51 | 3,63% | 1.210,00 |
| 09.07.2025 | 40,63 | 40,63 | 38,79 | 39,09 | -2,43% | 3.683,00 |
| 08.07.2025 | 38,35 | 40,65 | 38,35 | 40,07 | 3,89% | 1.384,00 |
| 07.07.2025 | 38,66 | 38,66 | 38,50 | 38,57 | -0,26% | 1.650,00 |
| 04.07.2025 | 39,02 | 39,02 | 38,67 | 38,67 | -0,96% | 365,00 |
| 03.07.2025 | 38,70 | 39,27 | 38,70 | 39,04 | 4,64% | 820,00 |
| 02.07.2025 | 37,31 | 37,31 | 37,31 | 37,31 | 1,11% | - |
| 01.07.2025 | 36,62 | 36,90 | 36,62 | 36,90 | -0,39% | 205,00 |