35,335€
-5,79%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |