39,210€
0,03%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 38,66 | 39,37 | 38,59 | 39,18 | -0,06% | 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 |
| 30.06.2025 | 37,59 | 37,74 | 37,05 | 37,05 | -0,50% | 1.286,00 |
| 27.06.2025 | 38,25 | 38,45 | 37,23 | 37,23 | -2,09% | 670,00 |
| 26.06.2025 | 35,48 | 38,03 | 35,48 | 38,03 | 4,64% | 1.098,00 |
| 25.06.2025 | 36,04 | 36,34 | 36,04 | 36,34 | 1,25% | 242,00 |
| 24.06.2025 | 35,37 | 35,89 | 35,37 | 35,89 | 3,19% | 70,00 |
| 23.06.2025 | 34,78 | 34,78 | 34,78 | 34,78 | -2,03% | - |
| 20.06.2025 | 35,17 | 35,50 | 35,17 | 35,50 | -0,73% | 175,00 |
| 19.06.2025 | 35,76 | 35,76 | 35,76 | 35,76 | -1,01% | 10,00 |
| 18.06.2025 | 35,87 | 36,14 | 35,87 | 36,13 | 0,08% | 36,00 |
| 17.06.2025 | 35,76 | 36,10 | 35,76 | 36,10 | -1,08% | 394,00 |
| 16.06.2025 | 35,55 | 36,49 | 35,49 | 36,49 | 5,77% | 201,00 |
| 13.06.2025 | 35,05 | 35,05 | 34,50 | 34,50 | -3,20% | 1.050,00 |
| 12.06.2025 | 35,61 | 36,20 | 35,51 | 35,64 | -1,33% | 4.727,00 |
| 11.06.2025 | 36,73 | 36,73 | 36,12 | 36,12 | -1,75% | 280,00 |
| 10.06.2025 | 37,01 | 37,01 | 36,77 | 36,77 | -0,64% | 137,00 |
| 09.06.2025 | 37,20 | 37,20 | 37,00 | 37,00 | -0,13% | 1.005,00 |
| 06.06.2025 | 36,82 | 37,28 | 36,28 | 37,05 | 0,27% | 2.580,00 |
| 05.06.2025 | 35,78 | 37,10 | 35,78 | 36,95 | 3,18% | 1.886,00 |
| 04.06.2025 | 35,24 | 35,97 | 35,24 | 35,81 | 3,07% | 830,00 |
| 03.06.2025 | 34,61 | 34,75 | 34,61 | 34,75 | -1,01% | 420,00 |
| 02.06.2025 | 34,74 | 35,10 | 34,56 | 35,10 | 3,85% | 104,00 |
| 30.05.2025 | 34,25 | 34,31 | 33,80 | 33,80 | -2,92% | 329,00 |
| 29.05.2025 | 34,82 | 34,82 | 34,82 | 34,82 | 1,13% | - |
| 28.05.2025 | 34,90 | 34,92 | 34,41 | 34,43 | -1,59% | 770,00 |
| 27.05.2025 | 34,03 | 34,98 | 33,79 | 34,98 | 2,28% | 878,00 |
| 26.05.2025 | 34,88 | 34,88 | 34,18 | 34,20 | 3,06% | 2.496,00 |
| 23.05.2025 | 33,17 | 33,19 | 33,17 | 33,19 | -0,82% | 100,00 |
| 22.05.2025 | 33,42 | 33,46 | 33,42 | 33,46 | -1,66% | 200,00 |
| 21.05.2025 | 33,66 | 34,03 | 33,27 | 34,03 | -0,56% | 478,00 |
| 20.05.2025 | 34,50 | 34,50 | 34,22 | 34,22 | -0,20% | 2.950,00 |
| 19.05.2025 | 33,83 | 34,36 | 33,35 | 34,29 | 0,20% | 591,00 |
| 16.05.2025 | 34,22 | 34,22 | 34,22 | 34,22 | 1,48% | - |
| 15.05.2025 | 34,70 | 34,70 | 33,72 | 33,72 | -4,64% | 188,00 |
| 14.05.2025 | 35,18 | 35,36 | 35,03 | 35,36 | -0,13% | 280,00 |
| 13.05.2025 | 35,23 | 35,40 | 35,23 | 35,40 | -1,08% | 248,00 |
| 12.05.2025 | 34,10 | 35,79 | 34,10 | 35,79 | 6,63% | 300,00 |
| 09.05.2025 | 33,13 | 33,65 | 33,13 | 33,56 | 0,18% | 467,00 |
| 08.05.2025 | 33,03 | 33,50 | 33,00 | 33,50 | 2,42% | 575,00 |
| 07.05.2025 | 33,37 | 33,85 | 32,71 | 32,71 | -0,11% | 35,00 |
| 06.05.2025 | 32,80 | 33,01 | 32,75 | 32,75 | -1,40% | 355,00 |
| 05.05.2025 | 32,77 | 33,21 | 32,77 | 33,21 | 2,88% | 100,00 |
| 02.05.2025 | 32,27 | 32,70 | 32,27 | 32,28 | 4,47% | 300,00 |
| 30.04.2025 | 32,50 | 32,50 | 30,90 | 30,90 | -5,63% | 878,00 |
| 29.04.2025 | 32,60 | 33,21 | 32,60 | 32,75 | 1,16% | 435,00 |
| 28.04.2025 | 32,77 | 32,77 | 32,37 | 32,37 | -0,60% | 457,00 |
| 25.04.2025 | 33,03 | 33,10 | 32,50 | 32,57 | 5,71% | 1.375,00 |
| 24.04.2025 | 30,81 | 30,81 | 30,81 | 30,81 | -0,44% | - |
| 23.04.2025 | 30,60 | 30,94 | 30,60 | 30,94 | 7,94% | 1.300,00 |
| 22.04.2025 | 28,67 | 28,67 | 28,67 | 28,67 | -0,38% | 50,00 |
| 17.04.2025 | 29,57 | 29,57 | 28,78 | 28,78 | -2,56% | 2.539,00 |
| 16.04.2025 | 28,92 | 29,53 | 28,92 | 29,53 | 0,00% | 680,00 |
| 15.04.2025 | 29,75 | 29,75 | 29,42 | 29,53 | -0,97% | 655,00 |
| 14.04.2025 | 30,40 | 30,40 | 29,82 | 29,82 | 0,81% | 329,00 |
| 11.04.2025 | 28,31 | 29,58 | 27,51 | 29,58 | 4,60% | 3.172,00 |
| 10.04.2025 | 31,53 | 31,55 | 27,75 | 28,28 | -8,88% | 2.526,00 |
| 09.04.2025 | 26,02 | 31,04 | 25,71 | 31,04 | 13,97% | 2.343,00 |
| 08.04.2025 | 28,94 | 29,00 | 26,80 | 27,23 | 0,04% | 6.330,00 |
| 07.04.2025 | 26,45 | 28,08 | 25,50 | 27,22 | 1,19% | 1.901,00 |
| 04.04.2025 | 30,00 | 30,22 | 26,72 | 26,90 | -13,53% | 2.185,00 |
| 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 |