55,990€
-5,90%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 57,94 | 57,94 | 56,79 | 56,79 | -4,55% | 423,00 |
| 29.10.2026 | 59,91 | 59,91 | 57,92 | 59,50 | -0,08% | 554,00 |
| 28.10.2026 | 59,00 | 59,55 | 59,00 | 59,55 | 0,40% | 20,00 |
| 27.10.2026 | 58,66 | 59,31 | 58,20 | 59,31 | 1,58% | 215,00 |
| 26.10.2026 | 58,67 | 59,33 | 58,27 | 58,39 | 2,28% | 365,00 |
| 23.10.2026 | 57,09 | 57,09 | 57,09 | 57,09 | -2,54% | - |
| 22.10.2026 | 58,60 | 58,60 | 58,58 | 58,58 | -3,01% | 90,00 |
| 21.10.2026 | 61,20 | 61,98 | 60,40 | 60,40 | -2,15% | 43,00 |
| 20.10.2026 | 61,65 | 61,73 | 61,18 | 61,73 | -0,02% | 1.025,00 |
| 19.10.2026 | 62,26 | 62,33 | 61,74 | 61,74 | -0,08% | 41,00 |
| 16.10.2026 | 62,16 | 62,67 | 61,79 | 61,79 | -0,15% | 3,00 |
| 15.10.2026 | 61,38 | 61,88 | 58,76 | 61,88 | -0,99% | 559,00 |
| 14.10.2026 | 64,25 | 64,64 | 62,50 | 62,50 | -2,28% | 253,00 |
| 13.10.2026 | 65,01 | 65,88 | 63,96 | 63,96 | -3,09% | 634,00 |
| 12.10.2026 | 65,56 | 66,00 | 65,56 | 66,00 | 0,66% | 77,00 |
| 09.10.2026 | 63,88 | 65,59 | 63,88 | 65,57 | 3,13% | 600,00 |
| 08.10.2026 | 63,58 | 63,58 | 63,58 | 63,58 | -0,53% | - |
| 07.10.2026 | 64,22 | 64,36 | 63,92 | 63,92 | -1,84% | 184,00 |
| 06.10.2026 | 64,52 | 65,12 | 64,52 | 65,12 | 0,03% | 180,00 |
| 05.10.2026 | 64,70 | 65,10 | 63,73 | 65,10 | 1,97% | 1.262,00 |
| 02.10.2026 | 62,25 | 63,84 | 62,16 | 63,84 | 4,31% | 80,00 |
| 01.10.2026 | 61,42 | 61,80 | 61,20 | 61,20 | -1,29% | 237,00 |
| 30.09.2026 | 62,10 | 65,05 | 62,00 | 62,00 | -0,64% | 528,00 |
| 29.09.2026 | 62,86 | 64,00 | 62,40 | 62,40 | -1,23% | 259,00 |
| 28.09.2026 | 63,20 | 63,20 | 61,25 | 63,18 | -0,25% | 659,00 |
| 25.09.2026 | 64,03 | 64,03 | 63,00 | 63,34 | 1,02% | 201,00 |
| 24.09.2026 | 62,96 | 62,96 | 62,70 | 62,70 | -2,70% | 98,00 |
| 23.09.2026 | 64,70 | 64,73 | 64,44 | 64,44 | -1,06% | 23,00 |
| 22.09.2026 | 62,54 | 65,13 | 62,54 | 65,13 | 4,85% | 130,00 |
| 21.09.2026 | 61,96 | 63,20 | 61,96 | 62,12 | 0,31% | 1.069,00 |
| 18.09.2026 | 61,53 | 62,32 | 61,53 | 61,93 | -0,08% | 654,00 |
| 17.09.2026 | 61,24 | 61,98 | 61,24 | 61,98 | 2,06% | 66,00 |
| 16.09.2026 | 59,88 | 60,75 | 59,88 | 60,73 | 1,59% | 120,00 |
| 15.09.2026 | 60,20 | 60,20 | 59,21 | 59,78 | -0,22% | 76,00 |
| 14.09.2026 | 60,63 | 60,64 | 59,12 | 59,91 | -4,07% | 970,00 |
| 11.09.2026 | 61,26 | 62,45 | 61,26 | 62,45 | 2,13% | 433,00 |
| 10.09.2026 | 65,27 | 65,62 | 60,95 | 61,15 | -7,26% | 379,00 |
| 09.09.2026 | 65,48 | 66,50 | 65,48 | 65,94 | -0,48% | 184,00 |
| 08.09.2026 | 63,00 | 66,60 | 63,00 | 66,26 | 5,39% | 279,00 |
| 07.09.2026 | 62,15 | 63,76 | 62,15 | 62,87 | -0,41% | 220,00 |
| 04.09.2026 | 62,07 | 63,13 | 61,15 | 63,13 | 0,38% | 40,00 |
| 03.09.2026 | 63,32 | 64,83 | 62,89 | 62,89 | -3,19% | 575,00 |
| 02.09.2026 | 62,20 | 64,96 | 62,20 | 64,96 | 2,48% | 370,00 |
| 01.09.2026 | 64,86 | 65,72 | 63,39 | 63,39 | -2,82% | 286,00 |
| 31.08.2026 | 65,84 | 65,84 | 65,08 | 65,23 | -3,79% | 290,00 |
| 28.08.2026 | 66,78 | 68,00 | 66,28 | 67,80 | -0,54% | 3.146,00 |
| 27.08.2026 | 67,69 | 68,17 | 67,17 | 68,17 | 1,04% | 1.644,00 |
| 26.08.2026 | 67,94 | 69,10 | 67,47 | 67,47 | 0,54% | 1.526,00 |
| 25.08.2026 | 66,47 | 67,11 | 66,47 | 67,11 | 1,37% | 9,00 |
| 24.08.2026 | 64,97 | 66,59 | 64,97 | 66,20 | 2,32% | 1.445,00 |
| 21.08.2026 | 60,54 | 66,00 | 60,54 | 64,70 | 6,71% | 1.933,00 |
| 20.08.2026 | 58,92 | 60,63 | 58,80 | 60,63 | 6,76% | 200,00 |
| 19.08.2026 | 56,69 | 56,79 | 56,69 | 56,79 | -0,19% | 10,00 |
| 18.08.2026 | 59,05 | 59,05 | 56,90 | 56,90 | -3,89% | 105,00 |
| 17.08.2026 | 58,00 | 59,32 | 57,80 | 59,20 | 2,83% | 660,00 |
| 14.08.2026 | 57,47 | 57,79 | 57,47 | 57,57 | -0,74% | 251,00 |
| 13.08.2026 | 59,76 | 59,76 | 58,00 | 58,00 | -3,62% | 2.810,00 |
| 12.08.2026 | 59,40 | 60,63 | 59,40 | 60,18 | -0,97% | 289,00 |
| 11.08.2026 | 60,77 | 60,77 | 60,77 | 60,77 | -0,33% | - |
| 10.08.2026 | 59,98 | 61,51 | 59,98 | 60,97 | 1,46% | 606,00 |
| 07.08.2026 | 58,55 | 60,42 | 58,55 | 60,09 | -0,45% | 1.340,00 |
| 06.08.2026 | 60,00 | 61,39 | 60,00 | 60,36 | 0,68% | 1.160,00 |
| 05.08.2026 | 58,60 | 59,95 | 58,60 | 59,95 | 3,18% | 535,00 |
| 04.08.2026 | 55,30 | 58,10 | 55,30 | 58,10 | 7,93% | 365,00 |
| 03.08.2026 | 54,34 | 54,34 | 53,83 | 53,83 | -2,38% | 755,00 |
| 31.07.2026 | 55,19 | 55,19 | 55,14 | 55,14 | 4,49% | 82,00 |
| 30.07.2026 | 52,23 | 52,77 | 52,23 | 52,77 | 0,48% | 30,00 |
| 29.07.2026 | 53,57 | 54,20 | 52,52 | 52,52 | -3,58% | 10.583,00 |
| 28.07.2026 | 54,48 | 54,48 | 54,47 | 54,47 | -0,06% | 18,00 |
| 27.07.2026 | 55,12 | 55,12 | 54,50 | 54,50 | -1,57% | 200,00 |
| 24.07.2026 | 55,37 | 55,37 | 55,37 | 55,37 | -0,54% | - |
| 23.07.2026 | 56,30 | 56,91 | 54,83 | 55,67 | 0,91% | 924,00 |
| 22.07.2026 | 54,33 | 55,17 | 54,33 | 55,17 | 3,10% | 45,00 |
| 21.07.2026 | 51,55 | 53,51 | 51,55 | 53,51 | 3,70% | 10,00 |
| 20.07.2026 | 51,36 | 51,79 | 51,36 | 51,60 | 1,10% | 235,00 |
| 17.07.2026 | 51,18 | 51,18 | 50,52 | 51,04 | -2,43% | 370,00 |
| 16.07.2026 | 52,74 | 52,77 | 52,31 | 52,31 | -3,09% | 176,00 |
| 15.07.2026 | 53,98 | 53,98 | 53,98 | 53,98 | 1,07% | - |
| 14.07.2026 | 52,37 | 53,41 | 52,37 | 53,41 | 0,43% | 395,00 |
| 13.07.2026 | 53,16 | 53,25 | 52,43 | 53,18 | -0,78% | 637,00 |
| 10.07.2026 | 52,43 | 53,60 | 52,43 | 53,60 | 1,04% | 105,00 |
| 09.07.2026 | 50,20 | 53,05 | 50,20 | 53,05 | 4,92% | 140,00 |
| 08.07.2026 | 51,50 | 52,00 | 50,56 | 50,56 | -2,77% | 209,00 |
| 07.07.2026 | 52,78 | 52,78 | 52,00 | 52,00 | -4,09% | 416,00 |
| 06.07.2026 | 54,11 | 54,22 | 54,11 | 54,22 | 0,72% | 35,00 |
| 03.07.2026 | 53,22 | 53,83 | 53,22 | 53,83 | -0,19% | 100,00 |
| 02.07.2026 | 52,81 | 53,93 | 52,81 | 53,93 | -0,19% | 243,00 |
| 01.07.2026 | 54,53 | 54,89 | 53,79 | 54,03 | -0,88% | 160,00 |
| 30.06.2026 | 53,88 | 54,51 | 53,88 | 54,51 | 1,02% | 150,00 |
| 29.06.2026 | 55,10 | 55,10 | 53,02 | 53,96 | -1,89% | 739,00 |
| 26.06.2026 | 54,24 | 55,00 | 54,00 | 55,00 | 0,82% | 2.390,00 |
| 25.06.2026 | 54,60 | 55,57 | 54,50 | 54,55 | 1,22% | 3.342,00 |
| 24.06.2026 | 56,54 | 57,39 | 53,89 | 53,89 | -6,28% | 555,00 |
| 23.06.2026 | 58,85 | 58,85 | 56,16 | 57,50 | -4,17% | 1.035,00 |
| 22.06.2026 | 59,57 | 60,22 | 59,50 | 60,00 | 0,72% | 193,00 |
| 19.06.2026 | 59,48 | 60,32 | 59,48 | 59,57 | -0,80% | 443,00 |
| 18.06.2026 | 60,12 | 61,25 | 59,50 | 60,05 | 0,08% | 1.030,00 |
| 17.06.2026 | 60,60 | 61,71 | 60,00 | 60,00 | -1,32% | 717,00 |
| 16.06.2026 | 60,15 | 61,44 | 60,11 | 60,80 | 0,26% | 501,00 |
| 15.06.2026 | 60,78 | 61,28 | 59,90 | 60,64 | 1,97% | 461,00 |