30,420€
-13,10%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 33,30 | 34,17 | 31,11 | 31,11 | -11,13% | 1.485,00 |
| 02.04.2025 | 35,40 | 35,40 | 34,95 | 35,01 | 0,09% | 600,00 |
| 01.04.2025 | 35,27 | 35,35 | 34,98 | 34,98 | -0,03% | 292,00 |
| 31.03.2025 | 34,91 | 35,42 | 33,75 | 34,99 | -2,99% | 920,00 |
| 28.03.2025 | 36,90 | 37,34 | 36,07 | 36,07 | -3,54% | 1.873,00 |
| 27.03.2025 | 38,32 | 38,32 | 36,89 | 37,39 | -2,55% | 350,00 |
| 26.03.2025 | 40,18 | 40,47 | 38,37 | 38,37 | -3,63% | 610,00 |
| 25.03.2025 | 38,58 | 39,82 | 38,58 | 39,82 | 3,60% | 550,00 |
| 24.03.2025 | 37,72 | 38,90 | 37,72 | 38,43 | 5,26% | 2.130,00 |
| 21.03.2025 | 37,46 | 37,46 | 36,50 | 36,51 | -2,68% | 2.300,00 |
| 20.03.2025 | 37,53 | 38,01 | 37,52 | 37,52 | 0,77% | 1.230,00 |
| 19.03.2025 | 36,40 | 37,23 | 36,40 | 37,23 | 2,73% | 68,00 |
| 18.03.2025 | 36,00 | 36,24 | 36,00 | 36,24 | 1,68% | 30,00 |
| 17.03.2025 | 36,04 | 36,04 | 35,46 | 35,64 | 1,73% | 493,00 |
| 14.03.2025 | 35,01 | 35,30 | 35,01 | 35,04 | 0,92% | 1.094,00 |
| 13.03.2025 | 33,91 | 35,08 | 33,91 | 34,72 | 4,30% | 585,00 |
| 12.03.2025 | 32,76 | 33,29 | 32,76 | 33,29 | 0,86% | 200,00 |
| 11.03.2025 | 32,00 | 33,00 | 32,00 | 33,00 | 3,27% | 250,00 |
| 10.03.2025 | 33,68 | 34,06 | 31,96 | 31,96 | -4,01% | 1.373,00 |
| 07.03.2025 | 34,76 | 34,98 | 33,29 | 33,29 | -7,45% | 715,00 |
| 06.03.2025 | 35,20 | 35,97 | 34,96 | 35,97 | 1,75% | 693,00 |
| 05.03.2025 | 33,76 | 35,35 | 33,76 | 35,35 | 7,27% | 278,00 |
| 04.03.2025 | 34,16 | 34,30 | 32,85 | 32,96 | -2,73% | 1.007,00 |
| 03.03.2025 | 35,65 | 35,65 | 33,88 | 33,88 | -3,54% | 804,00 |
| 28.02.2025 | 35,91 | 35,91 | 35,13 | 35,13 | -2,43% | 3.360,00 |
| 27.02.2025 | 36,90 | 36,99 | 36,00 | 36,00 | -0,84% | 255,00 |
| 26.02.2025 | 36,49 | 36,92 | 36,31 | 36,31 | 5,65% | 2.071,00 |
| 25.02.2025 | 35,54 | 35,54 | 34,37 | 34,37 | -3,12% | 742,00 |
| 24.02.2025 | 35,47 | 35,78 | 35,31 | 35,47 | 0,16% | 1.245,00 |
| 21.02.2025 | 36,83 | 37,36 | 35,42 | 35,42 | -5,57% | 603,00 |
| 20.02.2025 | 36,80 | 37,51 | 36,80 | 37,51 | 1,04% | 28,00 |
| 19.02.2025 | 37,49 | 37,56 | 37,02 | 37,12 | -1,81% | 155,00 |
| 18.02.2025 | 37,70 | 38,01 | 37,70 | 37,81 | 0,73% | 584,00 |
| 17.02.2025 | 37,55 | 37,84 | 37,53 | 37,53 | -0,98% | 608,00 |
| 14.02.2025 | 38,58 | 38,87 | 37,90 | 37,90 | 2,25% | 1.120,00 |
| 13.02.2025 | 36,30 | 37,07 | 36,30 | 37,07 | 2,18% | 300,00 |
| 12.02.2025 | 36,28 | 36,28 | 36,28 | 36,28 | -2,17% | - |
| 11.02.2025 | 37,08 | 37,08 | 37,08 | 37,08 | -1,17% | - |
| 10.02.2025 | 37,00 | 37,95 | 37,00 | 37,52 | 1,76% | 525,00 |
| 07.02.2025 | 35,62 | 36,87 | 35,62 | 36,87 | 1,78% | 150,00 |
| 06.02.2025 | 35,68 | 36,23 | 35,50 | 36,23 | 3,99% | 1.113,00 |
| 05.02.2025 | 35,12 | 35,12 | 34,84 | 34,84 | -0,34% | 357,00 |
| 04.02.2025 | 34,65 | 34,96 | 34,65 | 34,96 | 2,45% | 170,00 |
| 03.02.2025 | 34,64 | 34,64 | 34,12 | 34,12 | -3,05% | 434,00 |
| 31.01.2025 | 35,21 | 35,21 | 35,20 | 35,20 | 0,85% | 70,00 |
| 30.01.2025 | 34,81 | 35,32 | 34,65 | 34,90 | 0,20% | 1.806,00 |
| 29.01.2025 | 34,27 | 34,83 | 34,27 | 34,83 | 2,46% | 487,00 |
| 28.01.2025 | 34,99 | 35,06 | 34,00 | 34,00 | -3,20% | 262,00 |
| 27.01.2025 | 35,50 | 35,65 | 35,04 | 35,12 | -1,78% | 605,00 |
| 24.01.2025 | 36,12 | 36,70 | 35,76 | 35,76 | -2,71% | 720,00 |
| 23.01.2025 | 37,67 | 37,68 | 35,51 | 36,75 | -5,50% | 1.110,00 |
| 22.01.2025 | 38,66 | 38,90 | 38,66 | 38,89 | -0,98% | 380,00 |
| 21.01.2025 | 39,06 | 39,28 | 39,06 | 39,28 | -1,71% | 365,00 |
| 20.01.2025 | 39,60 | 39,96 | 39,20 | 39,96 | 1,41% | 5.200,00 |
| 17.01.2025 | 38,83 | 39,41 | 38,83 | 39,41 | 1,40% | 1.045,00 |
| 16.01.2025 | 39,30 | 39,30 | 38,86 | 38,86 | 0,73% | 332,00 |
| 15.01.2025 | 38,18 | 38,72 | 38,17 | 38,58 | 0,08% | 386,00 |
| 14.01.2025 | 38,38 | 38,90 | 38,38 | 38,55 | 1,19% | 470,00 |
| 13.01.2025 | 38,17 | 38,17 | 38,10 | 38,10 | -3,41% | 95,00 |
| 10.01.2025 | 39,34 | 39,44 | 38,50 | 39,44 | -1,18% | 1.205,00 |
| 09.01.2025 | 38,37 | 39,91 | 38,37 | 39,91 | 6,02% | 1.042,00 |
| 08.01.2025 | 37,37 | 37,65 | 37,37 | 37,65 | 0,60% | 79,00 |
| 07.01.2025 | 36,91 | 37,61 | 36,91 | 37,42 | -1,58% | 463,00 |
| 06.01.2025 | 36,36 | 38,02 | 36,36 | 38,02 | 3,34% | 3.355,00 |
| 03.01.2025 | 36,81 | 36,96 | 36,63 | 36,79 | -1,58% | 205,00 |
| 02.01.2025 | 36,90 | 37,38 | 36,90 | 37,38 | 0,75% | 425,00 |
| 30.12.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -0,54% | 150,00 |
| 27.12.2024 | 37,45 | 37,45 | 37,30 | 37,30 | -0,63% | 145,00 |
| 23.12.2024 | 37,40 | 37,54 | 37,40 | 37,54 | 0,36% | 29,00 |
| 20.12.2024 | 36,63 | 37,55 | 36,48 | 37,40 | 2,27% | 905,00 |
| 19.12.2024 | 37,42 | 37,55 | 36,57 | 36,57 | -5,01% | 619,00 |
| 18.12.2024 | 38,60 | 38,86 | 38,50 | 38,50 | -0,26% | 1.810,00 |
| 17.12.2024 | 38,59 | 38,60 | 38,23 | 38,60 | -1,08% | 690,00 |
| 16.12.2024 | 39,46 | 39,55 | 38,99 | 39,02 | -0,89% | 610,00 |
| 13.12.2024 | 40,12 | 40,12 | 39,37 | 39,37 | -4,64% | 250,00 |
| 12.12.2024 | 41,29 | 41,29 | 41,29 | 41,29 | 0,88% | - |
| 11.12.2024 | 40,50 | 40,93 | 40,50 | 40,93 | 0,59% | 307,00 |
| 10.12.2024 | 41,08 | 41,42 | 40,62 | 40,69 | -1,73% | 1.130,00 |
| 09.12.2024 | 39,80 | 41,40 | 39,64 | 41,40 | 3,16% | 865,00 |
| 06.12.2024 | 40,34 | 40,34 | 40,13 | 40,13 | -1,28% | 292,00 |
| 05.12.2024 | 40,73 | 40,97 | 40,65 | 40,65 | -1,37% | 330,00 |
| 04.12.2024 | 41,59 | 41,93 | 41,22 | 41,22 | -1,52% | 350,00 |
| 03.12.2024 | 41,47 | 41,85 | 41,47 | 41,85 | -0,13% | 296,00 |
| 02.12.2024 | 41,84 | 41,91 | 41,84 | 41,91 | -0,25% | 60,00 |
| 29.11.2024 | 41,33 | 42,01 | 41,33 | 42,01 | 1,44% | 1.190,00 |
| 28.11.2024 | 41,42 | 41,42 | 41,42 | 41,42 | -0,52% | - |
| 27.11.2024 | 41,63 | 41,63 | 41,63 | 41,63 | -1,44% | - |
| 26.11.2024 | 42,48 | 42,48 | 42,24 | 42,24 | -0,25% | 132,00 |
| 25.11.2024 | 41,72 | 42,35 | 41,72 | 42,35 | 1,13% | 450,00 |
| 22.11.2024 | 41,34 | 42,18 | 41,34 | 41,87 | 1,32% | 1.341,00 |
| 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 |