41,690€
0,16%
Echtzeit-Aktienkurs Freeport-McMoran
Bid:
Ask:
Aktienkurse zur Freeport-McMoran Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 41,43 | 42,06 | 41,07 | 41,74 | 0,61% | 156,00 |
| 20.11.2024 | 41,64 | 42,11 | 41,29 | 41,49 | -0,33% | - |
| 19.11.2024 | 41,14 | 41,72 | 40,75 | 41,63 | 1,18% | 132,00 |
| 18.11.2024 | 40,52 | 41,18 | 40,28 | 41,14 | 1,46% | 286,00 |
| 15.11.2024 | 40,78 | 42,10 | 40,41 | 40,55 | -1,42% | - |
| 14.11.2024 | 40,85 | 42,15 | 40,37 | 41,13 | 0,72% | 260,00 |
| 13.11.2024 | 40,89 | 42,08 | 40,68 | 40,83 | -0,50% | 3.000,00 |
| 12.11.2024 | 42,11 | 42,16 | 40,47 | 41,04 | -2,62% | 435,00 |
| 11.11.2024 | 43,22 | 43,57 | 42,00 | 42,14 | -2,59% | 1.660,00 |
| 08.11.2024 | 45,07 | 45,16 | 42,52 | 43,26 | -3,83% | 40,00 |
| 07.11.2024 | 43,69 | 45,53 | 43,69 | 44,98 | 3,01% | 1.174,00 |
| 06.11.2024 | 43,86 | 45,06 | 41,61 | 43,67 | 1,52% | 660,00 |
| 05.11.2024 | 42,64 | 43,62 | 42,37 | 43,02 | 1,09% | 2.150,00 |
| 04.11.2024 | 42,05 | 42,86 | 41,85 | 42,55 | 1,04% | 1.279,00 |
| 01.11.2024 | 41,47 | 42,49 | 41,46 | 42,11 | 1,89% | 3.400,00 |
| 31.10.2024 | 42,16 | 42,45 | 41,20 | 41,33 | -2,30% | 555,00 |
| 30.10.2024 | 43,15 | 43,30 | 41,94 | 42,30 | -1,97% | 751,00 |
| 29.10.2024 | 43,26 | 44,09 | 43,04 | 43,15 | -0,28% | - |
| 28.10.2024 | 43,47 | 43,55 | 42,85 | 43,27 | 0,24% | - |
| 25.10.2024 | 43,39 | 43,59 | 43,08 | 43,17 | -0,18% | - |
| 24.10.2024 | 44,31 | 45,19 | 43,19 | 43,25 | -2,66% | 177,00 |
| 23.10.2024 | 44,53 | 44,92 | 43,87 | 44,43 | -1,18% | - |
| 22.10.2024 | 44,41 | 46,52 | 44,09 | 44,96 | 1,36% | 2.523,00 |
| 21.10.2024 | 44,49 | 45,04 | 44,05 | 44,36 | -0,01% | 1.320,00 |
| 18.10.2024 | 44,26 | 45,25 | 44,26 | 44,36 | 0,17% | 1.216,00 |
| 17.10.2024 | 44,48 | 44,69 | 43,53 | 44,29 | 0,23% | - |
| 16.10.2024 | 43,37 | 44,24 | 43,36 | 44,19 | 1,72% | - |
| 15.10.2024 | 44,81 | 44,81 | 43,22 | 43,44 | -3,06% | 117,00 |
| 14.10.2024 | 45,86 | 45,92 | 43,65 | 44,81 | -2,10% | 2.830,00 |
| 11.10.2024 | 45,31 | 45,94 | 45,15 | 45,77 | 1,02% | 880,00 |
| 10.10.2024 | 44,61 | 45,60 | 44,29 | 45,31 | 1,42% | 240,00 |
| 09.10.2024 | 44,12 | 44,72 | 43,57 | 44,68 | 0,94% | 440,00 |
| 08.10.2024 | 46,00 | 46,46 | 42,01 | 44,27 | -4,38% | 138,00 |
| 07.10.2024 | 45,78 | 46,60 | 45,60 | 46,29 | 0,53% | 25,00 |
| 04.10.2024 | 45,19 | 46,57 | 45,11 | 46,05 | 2,03% | - |
| 03.10.2024 | 46,41 | 46,41 | 44,67 | 45,14 | -1,88% | - |
| 02.10.2024 | 45,35 | 46,55 | 45,35 | 46,00 | 1,05% | 50,00 |
| 01.10.2024 | 44,67 | 45,81 | 44,64 | 45,52 | 1,53% | 50,00 |
| 30.09.2024 | 45,97 | 46,99 | 44,48 | 44,83 | -2,32% | 1.272,00 |
| 27.09.2024 | 46,64 | 46,93 | 45,60 | 45,90 | -0,82% | 1.260,00 |
| 26.09.2024 | 43,61 | 47,20 | 43,59 | 46,28 | 6,54% | 2.232,00 |
| 25.09.2024 | 43,29 | 43,77 | 43,11 | 43,44 | -0,39% | - |
| 24.09.2024 | 40,97 | 43,87 | 40,97 | 43,61 | 7,35% | 1.262,00 |
| 23.09.2024 | 39,95 | 41,12 | 39,46 | 40,62 | 1,84% | 298,00 |
| 20.09.2024 | 40,33 | 40,57 | 39,78 | 39,88 | -1,37% | 520,00 |
| 19.09.2024 | 40,01 | 41,13 | 39,80 | 40,44 | 2,26% | 1.750,00 |
| 18.09.2024 | 38,86 | 40,20 | 38,45 | 39,54 | 1,90% | 800,00 |
| 17.09.2024 | 38,51 | 39,11 | 38,42 | 38,81 | 0,67% | 860,00 |
| 16.09.2024 | 38,45 | 39,24 | 38,14 | 38,55 | 0,03% | 1.285,00 |
| 13.09.2024 | 37,65 | 38,85 | 37,63 | 38,54 | 2,01% | 12,00 |
| 12.09.2024 | 37,61 | 38,45 | 37,61 | 37,78 | 0,82% | - |
| 11.09.2024 | 36,34 | 37,58 | 36,34 | 37,47 | 2,23% | - |
| 10.09.2024 | 36,51 | 36,67 | 35,66 | 36,65 | 0,14% | 66,00 |
| 09.09.2024 | 36,21 | 37,04 | 36,18 | 36,60 | 1,47% | 710,00 |
| 06.09.2024 | 37,28 | 37,43 | 35,87 | 36,07 | -3,28% | 270,00 |
| 05.09.2024 | 37,47 | 38,16 | 37,19 | 37,29 | -0,67% | 9.000,00 |
| 04.09.2024 | 37,29 | 38,03 | 36,45 | 37,54 | 0,23% | 800,00 |
| 03.09.2024 | 39,10 | 39,17 | 36,94 | 37,46 | -4,08% | 412,00 |
| 02.09.2024 | 39,99 | 39,99 | 38,31 | 39,05 | -2,45% | 220,00 |
| 30.08.2024 | 39,74 | 40,29 | 39,21 | 40,03 | 1,26% | 2.313,00 |
| 29.08.2024 | 39,46 | 39,89 | 39,24 | 39,53 | 0,15% | 3.210,00 |
| 28.08.2024 | 39,94 | 40,29 | 39,19 | 39,47 | -2,32% | 546,00 |
| 27.08.2024 | 40,44 | 40,82 | 40,01 | 40,41 | -0,23% | 6.000,00 |
| 26.08.2024 | 39,94 | 45,58 | 38,61 | 40,50 | 1,50% | 750,00 |
| 23.08.2024 | 39,03 | 40,05 | 39,03 | 39,90 | 2,38% | 45,00 |
| 22.08.2024 | 39,38 | 39,67 | 38,75 | 38,98 | -0,94% | 785,00 |
| 21.08.2024 | 39,11 | 39,65 | 39,01 | 39,34 | 0,56% | 5.862,00 |
| 20.08.2024 | 39,90 | 40,31 | 39,01 | 39,13 | -2,01% | 230,00 |
| 19.08.2024 | 38,66 | 40,13 | 38,66 | 39,93 | 1,35% | 604,00 |
| 16.08.2024 | 39,27 | 40,20 | 39,06 | 39,40 | -0,83% | - |
| 15.08.2024 | 38,18 | 40,18 | 38,18 | 39,73 | 4,42% | 2.010,00 |
| 14.08.2024 | 38,15 | 38,41 | 37,48 | 38,05 | -0,12% | 437,00 |
| 13.08.2024 | 37,97 | 38,49 | 37,53 | 38,09 | 0,18% | 500,00 |
| 12.08.2024 | 37,60 | 38,40 | 37,53 | 38,02 | 1,19% | 140,00 |
| 09.08.2024 | 37,63 | 38,51 | 37,26 | 37,58 | -0,04% | 146,00 |
| 08.08.2024 | 36,09 | 37,90 | 36,05 | 37,59 | 3,86% | 1.805,00 |
| 07.08.2024 | 37,97 | 38,31 | 36,16 | 36,19 | -3,59% | 415,00 |
| 06.08.2024 | 37,78 | 38,30 | 36,94 | 37,54 | 0,62% | 980,00 |
| 05.08.2024 | 37,96 | 37,97 | 35,56 | 37,31 | -2,95% | 926,00 |
| 02.08.2024 | 40,00 | 41,20 | 38,13 | 38,45 | -4,92% | 2.267,00 |
| 01.08.2024 | 42,21 | 42,21 | 40,04 | 40,43 | -3,62% | 159,00 |
| 31.07.2024 | 40,84 | 42,50 | 40,84 | 41,95 | 3,47% | 353,00 |
| 30.07.2024 | 41,04 | 41,13 | 40,27 | 40,55 | -1,12% | - |
| 29.07.2024 | 41,83 | 41,83 | 40,82 | 41,01 | -1,04% | 500,00 |
| 26.07.2024 | 41,23 | 41,89 | 40,90 | 41,44 | 0,97% | 715,00 |
| 25.07.2024 | 40,87 | 41,65 | 40,03 | 41,04 | 0,68% | 652,00 |
| 24.07.2024 | 41,53 | 42,23 | 40,71 | 40,77 | -2,32% | 240,00 |
| 23.07.2024 | 42,14 | 43,86 | 40,15 | 41,73 | -1,24% | 2.091,00 |
| 22.07.2024 | 42,15 | 42,66 | 41,80 | 42,26 | 0,14% | 260,00 |
| 19.07.2024 | 42,26 | 42,51 | 41,52 | 42,20 | 0,19% | 691,00 |
| 18.07.2024 | 44,45 | 44,92 | 41,80 | 42,12 | -5,12% | 2.298,00 |
| 17.07.2024 | 45,86 | 46,35 | 44,25 | 44,39 | -3,36% | 470,00 |
| 16.07.2024 | 46,37 | 46,51 | 44,35 | 45,93 | -0,72% | 2.090,00 |
| 15.07.2024 | 47,09 | 47,10 | 45,57 | 46,27 | -1,61% | 1.775,00 |
| 12.07.2024 | 47,52 | 48,13 | 46,89 | 47,02 | -0,83% | 2.545,00 |
| 11.07.2024 | 47,70 | 48,25 | 46,86 | 47,42 | -0,48% | 325,00 |
| 10.07.2024 | 46,92 | 48,01 | 46,59 | 47,65 | 1,42% | - |
| 09.07.2024 | 47,33 | 47,87 | 46,80 | 46,98 | -0,53% | 510,00 |
| 08.07.2024 | 47,59 | 47,60 | 46,66 | 47,23 | -0,62% | 800,00 |
| 05.07.2024 | 47,34 | 47,86 | 47,13 | 47,53 | 0,27% | 807,00 |