54,005€
3,46%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 53,90 | 53,96 | 53,88 | 53,92 | 3,29% | - |
| 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 |
| 16.02.2026 | 53,36 | 53,81 | 53,25 | 53,81 | 2,30% | 550,00 |
| 13.02.2026 | 52,36 | 53,22 | 51,63 | 52,60 | 0,52% | 3.942,00 |
| 12.02.2026 | 55,54 | 56,07 | 51,85 | 52,33 | -5,13% | 1.344,00 |
| 11.02.2026 | 53,90 | 55,16 | 53,90 | 55,16 | 3,88% | 857,00 |
| 10.02.2026 | 53,10 | 53,45 | 52,84 | 53,10 | -0,75% | 480,00 |
| 09.02.2026 | 51,64 | 53,70 | 51,32 | 53,50 | 3,82% | 2.274,00 |
| 06.02.2026 | 49,64 | 51,70 | 49,64 | 51,53 | 3,40% | 2.247,00 |
| 05.02.2026 | 52,00 | 52,02 | 49,84 | 49,84 | -3,83% | 3.109,00 |
| 04.02.2026 | 54,69 | 55,23 | 51,82 | 51,82 | -4,76% | 915,00 |
| 03.02.2026 | 53,48 | 54,75 | 53,48 | 54,41 | 5,20% | 1.419,00 |
| 02.02.2026 | 47,60 | 51,88 | 46,78 | 51,72 | 1,81% | 1.368,00 |
| 30.01.2026 | 53,17 | 53,17 | 49,60 | 50,80 | -6,08% | 11.575,00 |
| 29.01.2026 | 54,58 | 58,04 | 53,86 | 54,09 | 2,27% | 3.721,00 |
| 28.01.2026 | 53,92 | 53,92 | 52,48 | 52,89 | 1,61% | 1.651,00 |
| 27.01.2026 | 52,03 | 52,30 | 51,54 | 52,05 | -0,61% | 4.330,00 |
| 26.01.2026 | 53,20 | 53,35 | 52,37 | 52,37 | 2,29% | 10.175,00 |
| 23.01.2026 | 50,49 | 51,23 | 50,01 | 51,20 | 1,43% | 2.660,00 |
| 22.01.2026 | 52,20 | 52,51 | 50,14 | 50,48 | -2,51% | 3.091,00 |
| 21.01.2026 | 51,74 | 52,82 | 51,74 | 51,78 | 1,77% | 2.590,00 |
| 20.01.2026 | 51,18 | 51,24 | 50,00 | 50,88 | 0,06% | 1.727,00 |
| 19.01.2026 | 51,05 | 51,05 | 50,26 | 50,85 | 1,11% | 1.154,00 |
| 16.01.2026 | 51,40 | 51,49 | 49,90 | 50,29 | -3,38% | 983,00 |
| 15.01.2026 | 51,42 | 52,22 | 50,82 | 52,05 | 0,13% | 903,00 |
| 14.01.2026 | 52,12 | 52,15 | 51,24 | 51,98 | 2,75% | 779,00 |
| 13.01.2026 | 50,12 | 51,14 | 50,12 | 50,59 | 0,20% | 1.779,00 |
| 12.01.2026 | 49,70 | 50,49 | 49,18 | 50,49 | 3,44% | 1.905,00 |
| 09.01.2026 | 46,85 | 48,81 | 46,85 | 48,81 | 6,41% | 353,00 |
| 08.01.2026 | 47,17 | 47,40 | 45,87 | 45,87 | -3,01% | 834,00 |
| 07.01.2026 | 47,80 | 47,80 | 47,11 | 47,30 | -1,20% | 930,00 |
| 06.01.2026 | 46,92 | 48,81 | 46,60 | 47,87 | 3,15% | 2.472,00 |
| 05.01.2026 | 45,69 | 46,41 | 45,59 | 46,41 | 5,07% | 1.803,00 |
| 02.01.2026 | 43,90 | 44,46 | 43,80 | 44,17 | -0,29% | 935,00 |
| 30.12.2025 | 44,28 | 44,51 | 44,28 | 44,30 | 0,57% | 425,00 |
| 29.12.2025 | 45,43 | 45,71 | 44,05 | 44,05 | 1,45% | 3.025,00 |