51,025€
0,92%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 50,56 | 50,86 | 50,20 | 50,56 | -0,01% | 40,00 |
| 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 |
| 12.06.2026 | 57,33 | 59,47 | 57,33 | 59,47 | 7,27% | 597,00 |
| 11.06.2026 | 53,84 | 55,44 | 53,84 | 55,44 | 2,74% | 415,00 |
| 10.06.2026 | 55,17 | 55,45 | 53,96 | 53,96 | -2,39% | 1.637,00 |
| 09.06.2026 | 55,38 | 55,95 | 54,49 | 55,28 | -1,29% | 348,00 |
| 08.06.2026 | 54,87 | 56,00 | 54,66 | 56,00 | 2,66% | 517,00 |
| 05.06.2026 | 58,88 | 58,88 | 54,55 | 54,55 | -11,21% | 597,00 |
| 04.06.2026 | 60,41 | 61,44 | 59,86 | 61,44 | 2,37% | 332,00 |
| 03.06.2026 | 61,42 | 61,90 | 60,02 | 60,02 | -3,27% | 1.608,00 |
| 02.06.2026 | 57,17 | 62,05 | 57,17 | 62,05 | 7,46% | 1.064,00 |
| 01.06.2026 | 56,32 | 57,74 | 56,32 | 57,74 | 3,76% | 514,00 |
| 29.05.2026 | 56,42 | 56,88 | 55,65 | 55,65 | -0,80% | 2.176,00 |
| 28.05.2026 | 54,36 | 56,10 | 53,95 | 56,10 | 2,58% | 1.180,00 |
| 27.05.2026 | 55,13 | 55,71 | 54,34 | 54,69 | -0,02% | 422,00 |
| 26.05.2026 | 54,56 | 54,70 | 54,41 | 54,70 | 2,15% | 219,00 |
| 25.05.2026 | 53,32 | 53,55 | 53,32 | 53,55 | 0,06% | 100,00 |
| 22.05.2026 | 53,70 | 53,80 | 53,50 | 53,52 | 2,53% | 242,00 |
| 21.05.2026 | 51,92 | 52,20 | 51,92 | 52,20 | 2,49% | 723,00 |
| 20.05.2026 | 50,55 | 50,93 | 50,55 | 50,93 | -0,14% | 19,00 |
| 19.05.2026 | 51,88 | 51,88 | 51,00 | 51,00 | -4,80% | 560,00 |
| 18.05.2026 | 53,31 | 53,57 | 53,31 | 53,57 | -0,80% | 10,00 |
| 15.05.2026 | 53,75 | 54,59 | 53,75 | 54,00 | -3,81% | 357,00 |
| 14.05.2026 | 57,35 | 57,35 | 56,14 | 56,14 | -3,37% | 127,00 |
| 13.05.2026 | 56,23 | 58,10 | 56,23 | 58,10 | 7,20% | 537,00 |
| 12.05.2026 | 54,55 | 54,55 | 54,20 | 54,20 | -1,58% | 116,00 |
| 11.05.2026 | 52,16 | 55,07 | 52,16 | 55,07 | 5,78% | 255,00 |
| 08.05.2026 | 52,02 | 52,74 | 51,86 | 52,06 | -1,46% | 1.313,00 |
| 07.05.2026 | 51,82 | 52,88 | 51,82 | 52,83 | 1,36% | 77,00 |
| 06.05.2026 | 50,02 | 52,16 | 50,02 | 52,12 | 8,32% | 1.030,00 |
| 05.05.2026 | 47,46 | 48,40 | 47,46 | 48,12 | -0,04% | 2.712,00 |
| 04.05.2026 | 48,71 | 48,86 | 47,50 | 48,14 | -2,23% | 1.583,00 |
| 30.04.2026 | 48,74 | 49,89 | 48,65 | 49,24 | 1,43% | 802,00 |
| 29.04.2026 | 49,73 | 50,17 | 48,54 | 48,54 | -2,33% | 465,00 |
| 28.04.2026 | 51,55 | 51,72 | 49,56 | 49,70 | -4,05% | 560,00 |
| 27.04.2026 | 51,83 | 52,36 | 51,00 | 51,80 | -2,87% | 8.039,00 |
| 24.04.2026 | 53,23 | 53,47 | 51,31 | 53,33 | 0,24% | 743,00 |
| 23.04.2026 | 59,86 | 59,96 | 53,20 | 53,20 | -8,72% | 1.780,00 |
| 22.04.2026 | 58,32 | 59,02 | 58,28 | 58,28 | 0,40% | 1.041,00 |
| 21.04.2026 | 59,54 | 60,18 | 58,05 | 58,05 | -1,02% | 525,00 |
| 20.04.2026 | 58,91 | 58,91 | 58,35 | 58,65 | -0,79% | 3.213,00 |
| 17.04.2026 | 58,34 | 59,12 | 57,86 | 59,12 | 2,00% | 335,00 |
| 16.04.2026 | 58,20 | 58,85 | 57,70 | 57,96 | -0,24% | 128,00 |
| 15.04.2026 | 57,65 | 58,31 | 57,50 | 58,10 | 0,28% | 190,00 |
| 14.04.2026 | 57,58 | 58,37 | 57,58 | 57,94 | -0,91% | 1.082,00 |
| 13.04.2026 | 56,53 | 58,47 | 56,53 | 58,47 | 1,51% | 335,00 |
| 10.04.2026 | 56,59 | 57,60 | 56,59 | 57,60 | 3,11% | 310,00 |
| 09.04.2026 | 55,85 | 55,86 | 54,38 | 55,86 | 1,05% | 700,00 |
| 08.04.2026 | 55,00 | 55,28 | 54,70 | 55,28 | 6,92% | 1.170,00 |
| 07.04.2026 | 52,77 | 52,77 | 51,70 | 51,70 | -4,22% | 220,00 |
| 02.04.2026 | 51,71 | 53,98 | 50,64 | 53,98 | 2,31% | 720,00 |
| 01.04.2026 | 51,29 | 53,45 | 51,29 | 52,76 | 4,66% | 800,00 |
| 31.03.2026 | 48,00 | 50,41 | 47,90 | 50,41 | 4,82% | 614,00 |
| 30.03.2026 | 48,87 | 50,00 | 48,09 | 48,09 | -0,59% | 3.223,00 |
| 27.03.2026 | 48,90 | 48,90 | 47,89 | 48,38 | 0,73% | 430,00 |
| 26.03.2026 | 48,62 | 49,09 | 47,77 | 48,03 | -3,05% | 780,00 |
| 25.03.2026 | 49,47 | 49,80 | 49,47 | 49,54 | 1,51% | 129,00 |
| 24.03.2026 | 47,26 | 48,80 | 46,96 | 48,80 | 2,74% | 217,00 |
| 23.03.2026 | 43,87 | 47,50 | 43,54 | 47,50 | 2,15% | 2.640,00 |
| 20.03.2026 | 46,15 | 46,50 | 46,15 | 46,50 | 1,36% | 55,00 |
| 19.03.2026 | 48,01 | 48,01 | 45,32 | 45,88 | -5,24% | 2.903,00 |
| 18.03.2026 | 50,62 | 50,90 | 48,41 | 48,41 | -3,18% | 940,00 |
| 17.03.2026 | 49,97 | 50,00 | 49,88 | 50,00 | -0,34% | 362,00 |
| 16.03.2026 | 49,40 | 50,17 | 49,16 | 50,17 | 1,35% | 478,00 |
| 13.03.2026 | 51,20 | 51,47 | 49,50 | 49,50 | -4,03% | 1.777,00 |
| 12.03.2026 | 52,28 | 52,79 | 51,58 | 51,58 | -2,62% | 275,00 |
| 11.03.2026 | 53,89 | 53,89 | 52,80 | 52,97 | -1,43% | 810,00 |
| 10.03.2026 | 51,78 | 54,07 | 51,78 | 53,74 | 6,52% | 1.904,00 |
| 09.03.2026 | 49,95 | 50,45 | 48,73 | 50,45 | -0,63% | 545,00 |
| 06.03.2026 | 54,35 | 54,42 | 50,77 | 50,77 | -5,39% | 757,00 |
| 05.03.2026 | 56,44 | 56,47 | 53,66 | 53,66 | -6,66% | 727,00 |
| 04.03.2026 | 55,85 | 57,70 | 55,85 | 57,49 | 2,83% | 579,00 |
| 03.03.2026 | 56,70 | 57,10 | 53,00 | 55,91 | -3,19% | 932,00 |
| 02.03.2026 | 57,76 | 58,35 | 57,75 | 57,75 | 1,12% | 620,00 |
| 27.02.2026 | 58,30 | 58,30 | 56,80 | 57,11 | 0,65% | 532,00 |
| 26.02.2026 | 57,80 | 57,98 | 56,74 | 56,74 | -3,26% | 4.161,00 |
| 25.02.2026 | 57,92 | 59,00 | 57,92 | 58,65 | 1,14% | 250,00 |
| 24.02.2026 | 55,75 | 58,04 | 55,58 | 57,99 | 4,49% | 1.274,00 |
| 23.02.2026 | 54,81 | 55,50 | 54,32 | 55,50 | 2,04% | 1.451,00 |
| 20.02.2026 | 52,90 | 54,39 | 52,74 | 54,39 | 3,76% | 1.760,00 |
| 19.02.2026 | 53,03 | 53,34 | 52,08 | 52,42 | -1,19% | 435,00 |
| 18.02.2026 | 51,58 | 53,26 | 51,58 | 53,05 | 2,59% | 938,00 |
| 17.02.2026 | 52,49 | 52,49 | 50,17 | 51,71 | -3,90% | 1.283,00 |