34,073€
-0,50%
Echtzeit-Aktienkurs Freeport-McMoran
Bid:
Ask:
Aktienkurse zur Freeport-McMoran Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 34,38 | 34,49 | 33,15 | 34,07 | -1,01% | 300,00 |
| 15.05.2025 | 34,63 | 34,80 | 33,62 | 34,42 | -1,62% | 20,00 |
| 14.05.2025 | 35,27 | 35,39 | 34,48 | 34,99 | -0,82% | 900,00 |
| 13.05.2025 | 35,30 | 35,72 | 35,06 | 35,28 | 0,01% | 85,00 |
| 12.05.2025 | 34,38 | 36,46 | 34,35 | 35,27 | 4,90% | 454,00 |
| 09.05.2025 | 33,56 | 33,88 | 33,12 | 33,63 | 0,69% | 190,00 |
| 08.05.2025 | 33,07 | 33,81 | 32,58 | 33,40 | 2,02% | - |
| 07.05.2025 | 33,83 | 33,83 | 32,26 | 32,73 | -1,79% | 20,00 |
| 06.05.2025 | 32,91 | 33,78 | 32,68 | 33,33 | 0,98% | 750,00 |
| 05.05.2025 | 32,96 | 33,36 | 32,74 | 33,01 | -0,82% | 320,00 |
| 02.05.2025 | 32,50 | 33,53 | 32,28 | 33,28 | 4,75% | 9.564,00 |
| 30.04.2025 | 31,36 | 31,90 | 30,19 | 31,77 | -2,73% | 90,00 |
| 29.04.2025 | 32,73 | 33,19 | 32,23 | 32,66 | 0,15% | - |
| 28.04.2025 | 32,51 | 33,35 | 32,24 | 32,61 | -0,75% | - |
| 25.04.2025 | 32,98 | 33,24 | 32,36 | 32,86 | -0,62% | 698,00 |
| 24.04.2025 | 31,01 | 33,21 | 27,53 | 33,07 | 6,69% | 103,00 |
| 23.04.2025 | 30,88 | 32,11 | 30,41 | 30,99 | 3,89% | 114,00 |
| 22.04.2025 | 28,89 | 30,35 | 28,84 | 29,83 | 3,11% | 695,00 |
| 17.04.2025 | 29,74 | 29,88 | 28,53 | 28,93 | -1,14% | 100,00 |
| 16.04.2025 | 28,91 | 29,92 | 28,78 | 29,27 | -1,04% | 204,00 |
| 15.04.2025 | 29,72 | 30,48 | 29,14 | 29,57 | -0,49% | 280,00 |
| 14.04.2025 | 30,15 | 30,59 | 29,11 | 29,72 | 1,11% | 755,00 |
| 11.04.2025 | 28,26 | 29,82 | 27,10 | 29,39 | 5,13% | 280,00 |
| 10.04.2025 | 31,33 | 31,43 | 27,00 | 27,96 | -9,27% | 1.588,00 |
| 09.04.2025 | 26,00 | 31,19 | 25,70 | 30,82 | 15,57% | 745,00 |
| 08.04.2025 | 28,83 | 29,06 | 26,15 | 26,67 | -4,07% | 472,00 |
| 07.04.2025 | 26,19 | 28,86 | 24,69 | 27,80 | 4,39% | 2.475,00 |
| 04.04.2025 | 30,07 | 32,89 | 25,97 | 26,63 | -12,37% | 1.156,00 |
| 03.04.2025 | 33,45 | 34,36 | 30,33 | 30,38 | -13,64% | 2.915,00 |
| 02.04.2025 | 35,59 | 35,63 | 34,57 | 35,18 | -0,38% | 1.010,00 |
| 01.04.2025 | 35,05 | 35,61 | 34,45 | 35,32 | 0,88% | 500,00 |
| 31.03.2025 | 35,19 | 35,30 | 33,61 | 35,01 | -1,69% | 4.600,00 |
| 28.03.2025 | 37,15 | 37,37 | 35,36 | 35,61 | -3,87% | 2.000,00 |
| 27.03.2025 | 38,35 | 38,60 | 36,71 | 37,04 | -4,10% | 217,00 |
| 26.03.2025 | 40,45 | 40,85 | 38,43 | 38,63 | -3,25% | 1.046,00 |
| 25.03.2025 | 38,80 | 40,07 | 38,65 | 39,92 | 3,66% | 230,00 |
| 24.03.2025 | 37,63 | 39,18 | 37,61 | 38,51 | 3,27% | 590,00 |
| 21.03.2025 | 37,68 | 37,86 | 36,22 | 37,30 | -0,72% | - |
| 20.03.2025 | 37,75 | 38,50 | 37,34 | 37,57 | 1,13% | 2.575,00 |
| 19.03.2025 | 36,55 | 37,66 | 36,37 | 37,15 | 2,07% | - |
| 18.03.2025 | 36,20 | 36,92 | 36,03 | 36,39 | 0,64% | - |
| 17.03.2025 | 35,85 | 36,61 | 35,45 | 36,16 | 1,52% | - |
| 14.03.2025 | 35,23 | 35,81 | 34,86 | 35,62 | 2,71% | - |
| 13.03.2025 | 33,99 | 35,69 | 33,42 | 34,68 | 2,53% | - |
| 12.03.2025 | 32,97 | 34,18 | 32,95 | 33,82 | 2,79% | - |
| 11.03.2025 | 32,45 | 33,14 | 31,66 | 32,90 | 3,01% | - |
| 10.03.2025 | 33,87 | 33,92 | 31,41 | 31,94 | -6,26% | 6.160,00 |
| 07.03.2025 | 34,96 | 35,07 | 33,12 | 34,07 | -2,40% | - |
| 06.03.2025 | 35,35 | 36,01 | 34,54 | 34,91 | -1,23% | 800,00 |
| 05.03.2025 | 33,87 | 35,51 | 33,71 | 35,34 | 7,47% | 400,00 |
| 04.03.2025 | 34,09 | 34,21 | 32,59 | 32,89 | -2,87% | 345,00 |
| 03.03.2025 | 35,55 | 36,69 | 33,80 | 33,86 | -4,83% | 642,00 |
| 28.02.2025 | 36,11 | 36,18 | 34,93 | 35,58 | -1,05% | 120,00 |
| 27.02.2025 | 37,14 | 37,34 | 35,84 | 35,96 | -0,66% | - |
| 26.02.2025 | 36,75 | 37,14 | 36,06 | 36,20 | 3,53% | 106,00 |
| 25.02.2025 | 35,53 | 35,53 | 34,31 | 34,96 | -1,43% | 650,00 |
| 24.02.2025 | 35,50 | 35,72 | 35,23 | 35,47 | 0,34% | 75,00 |
| 21.02.2025 | 37,17 | 37,29 | 35,22 | 35,35 | -4,75% | 325,00 |
| 20.02.2025 | 36,76 | 37,91 | 36,70 | 37,11 | 0,30% | 480,00 |
| 19.02.2025 | 37,63 | 37,84 | 36,65 | 37,00 | -1,62% | 270,00 |
| 18.02.2025 | 37,91 | 38,00 | 36,94 | 37,61 | -0,71% | - |
| 17.02.2025 | 37,78 | 37,91 | 37,62 | 37,88 | 0,73% | 500,00 |
| 14.02.2025 | 38,71 | 39,04 | 37,40 | 37,61 | -2,22% | 1.544,00 |
| 13.02.2025 | 36,42 | 38,60 | 36,28 | 38,46 | 5,79% | 3.686,00 |
| 12.02.2025 | 36,29 | 36,95 | 35,98 | 36,36 | 0,17% | - |
| 11.02.2025 | 37,18 | 37,31 | 36,25 | 36,30 | -2,75% | - |
| 10.02.2025 | 36,78 | 37,95 | 36,78 | 37,32 | 0,80% | - |
| 07.02.2025 | 35,82 | 37,73 | 35,82 | 37,02 | 3,55% | 600,00 |
| 06.02.2025 | 35,51 | 36,60 | 35,42 | 35,75 | 1,43% | 520,00 |
| 05.02.2025 | 35,07 | 35,51 | 34,53 | 35,25 | 0,30% | 2.530,00 |
| 04.02.2025 | 34,75 | 35,67 | 34,61 | 35,14 | 0,89% | - |
| 03.02.2025 | 34,46 | 35,11 | 34,01 | 34,83 | 0,84% | - |
| 31.01.2025 | 35,47 | 35,47 | 34,40 | 34,54 | -1,79% | 200,00 |
| 30.01.2025 | 34,85 | 35,32 | 34,73 | 35,17 | 0,92% | 772,00 |
| 29.01.2025 | 34,34 | 35,40 | 34,32 | 34,85 | 1,46% | 111,00 |
| 28.01.2025 | 35,01 | 35,44 | 34,03 | 34,35 | -1,76% | 344,00 |
| 27.01.2025 | 35,62 | 35,69 | 34,82 | 34,97 | -2,96% | 333,00 |
| 24.01.2025 | 36,68 | 37,09 | 35,67 | 36,03 | -2,53% | 492,00 |
| 23.01.2025 | 37,63 | 37,96 | 35,06 | 36,97 | -1,44% | 1.820,00 |
| 22.01.2025 | 38,87 | 38,99 | 37,49 | 37,51 | -3,00% | - |
| 21.01.2025 | 39,20 | 39,32 | 38,24 | 38,67 | -2,87% | 395,00 |
| 20.01.2025 | 39,61 | 40,05 | 39,31 | 39,81 | 1,75% | 2.023,00 |
| 17.01.2025 | 39,03 | 39,64 | 38,75 | 39,13 | 0,66% | 707,00 |
| 16.01.2025 | 38,98 | 39,62 | 38,45 | 38,87 | 0,02% | 6.000,00 |
| 15.01.2025 | 38,11 | 39,17 | 37,82 | 38,87 | 1,40% | 472,00 |
| 14.01.2025 | 38,56 | 38,95 | 37,95 | 38,33 | -0,63% | 4.016,00 |
| 13.01.2025 | 38,06 | 38,83 | 37,81 | 38,57 | 1,38% | 778,00 |
| 10.01.2025 | 39,72 | 39,72 | 37,83 | 38,05 | -4,29% | 3.000,00 |
| 09.01.2025 | 38,56 | 40,20 | 38,51 | 39,75 | 3,15% | 395,00 |
| 08.01.2025 | 37,51 | 38,62 | 37,13 | 38,54 | 2,83% | - |
| 07.01.2025 | 37,13 | 37,77 | 36,77 | 37,48 | 0,92% | - |
| 06.01.2025 | 36,67 | 38,34 | 36,38 | 37,14 | 1,50% | - |
| 03.01.2025 | 36,96 | 37,11 | 36,14 | 36,59 | -0,87% | 350,00 |
| 02.01.2025 | 36,90 | 37,67 | 36,80 | 36,91 | -0,45% | 650,00 |
| 30.12.2024 | 37,34 | 37,57 | 36,98 | 37,07 | -0,60% | 2,00 |
| 27.12.2024 | 37,61 | 37,61 | 37,03 | 37,30 | -1,11% | 972,00 |
| 23.12.2024 | 37,42 | 37,80 | 37,12 | 37,72 | 1,23% | 76,00 |
| 20.12.2024 | 36,84 | 37,67 | 36,15 | 37,26 | 1,06% | 7.012,00 |
| 19.12.2024 | 37,41 | 37,69 | 36,37 | 36,87 | -1,25% | 905,00 |
| 18.12.2024 | 38,75 | 38,81 | 37,25 | 37,33 | -3,60% | 659,00 |