57,240€
-1,14%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 58,34 | 58,90 | 56,59 | 57,23 | -1,17% | 5.995,00 |
| 26.02.2026 | 57,88 | 58,13 | 55,87 | 57,90 | -0,66% | 578,00 |
| 25.02.2026 | 58,17 | 59,20 | 57,81 | 58,29 | 1,09% | 6.072,00 |
| 24.02.2026 | 55,90 | 58,42 | 55,15 | 57,66 | 3,65% | 6.373,00 |
| 23.02.2026 | 54,25 | 55,84 | 54,20 | 55,63 | 1,85% | 9.388,00 |
| 20.02.2026 | 53,29 | 54,65 | 52,65 | 54,62 | 2,73% | 6.909,00 |
| 19.02.2026 | 53,01 | 53,30 | 51,20 | 53,17 | 0,22% | 3.419,00 |
| 18.02.2026 | 51,86 | 53,51 | 51,84 | 53,05 | 2,88% | 408,00 |
| 17.02.2026 | 52,50 | 52,58 | 50,13 | 51,57 | -3,32% | 10.468,00 |
| 16.02.2026 | 53,03 | 53,80 | 52,91 | 53,34 | 0,80% | 7.452,00 |
| 13.02.2026 | 52,51 | 53,36 | 50,74 | 52,91 | 1,15% | 4.783,00 |
| 12.02.2026 | 55,40 | 55,91 | 51,70 | 52,31 | -4,80% | 5.391,00 |
| 11.02.2026 | 53,76 | 55,16 | 53,19 | 54,95 | 3,31% | 5.616,00 |
| 10.02.2026 | 53,20 | 53,47 | 52,12 | 53,19 | -0,35% | 4.064,00 |
| 09.02.2026 | 51,68 | 53,87 | 51,06 | 53,38 | 4,33% | 12.939,00 |
| 06.02.2026 | 50,00 | 51,67 | 49,72 | 51,16 | 1,67% | 8.243,00 |
| 05.02.2026 | 51,84 | 52,26 | 49,49 | 50,32 | -3,95% | 3.087,00 |
| 04.02.2026 | 54,57 | 55,24 | 51,80 | 52,39 | -4,31% | 1.404,00 |
| 03.02.2026 | 52,42 | 54,92 | 52,40 | 54,75 | 6,33% | 2.628,00 |
| 02.02.2026 | 47,50 | 51,80 | 46,97 | 51,49 | 1,58% | 1.890,00 |
| 30.01.2026 | 52,80 | 52,99 | 49,67 | 50,69 | -6,44% | 9.005,00 |
| 29.01.2026 | 55,10 | 57,79 | 53,09 | 54,18 | 1,84% | 9.482,00 |
| 28.01.2026 | 53,13 | 53,85 | 52,19 | 53,20 | 2,11% | 3.839,00 |
| 27.01.2026 | 51,57 | 52,62 | 51,29 | 52,10 | 1,01% | 1.670,00 |
| 26.01.2026 | 52,69 | 53,35 | 51,46 | 51,58 | 0,78% | 7.131,00 |
| 23.01.2026 | 50,55 | 51,42 | 49,59 | 51,18 | 1,93% | 2.059,00 |
| 22.01.2026 | 51,87 | 52,20 | 50,21 | 50,21 | -3,07% | 2.996,00 |
| 21.01.2026 | 51,30 | 52,71 | 51,11 | 51,80 | 1,87% | 1.576,00 |
| 20.01.2026 | 51,19 | 51,33 | 49,57 | 50,85 | 0,85% | 2.158,00 |
| 19.01.2026 | 50,90 | 50,90 | 50,14 | 50,42 | -0,41% | 1.836,00 |
| 16.01.2026 | 52,00 | 52,00 | 49,95 | 50,63 | -1,88% | 3.045,00 |
| 15.01.2026 | 51,30 | 52,03 | 50,70 | 51,60 | -0,37% | 940,00 |
| 14.01.2026 | 51,55 | 53,00 | 50,87 | 51,79 | 1,79% | 2.671,00 |
| 13.01.2026 | 50,23 | 51,10 | 50,13 | 50,88 | 1,33% | 2.570,00 |
| 12.01.2026 | 49,40 | 50,34 | 49,00 | 50,21 | 3,60% | 1.377,00 |
| 09.01.2026 | 46,79 | 48,66 | 46,62 | 48,47 | 4,15% | 4.748,00 |
| 08.01.2026 | 46,86 | 47,36 | 45,79 | 46,54 | -1,87% | 3.761,00 |
| 07.01.2026 | 47,41 | 47,85 | 46,07 | 47,42 | -0,97% | 176,00 |
| 06.01.2026 | 46,51 | 48,55 | 46,51 | 47,89 | 3,54% | 1.490,00 |
| 05.01.2026 | 45,74 | 46,35 | 45,45 | 46,25 | 4,71% | 3.005,00 |
| 02.01.2026 | 43,61 | 44,42 | 43,45 | 44,17 | 0,34% | 1.063,00 |
| 30.12.2025 | 44,02 | 44,02 | 44,02 | 44,02 | 0,08% | - |
| 29.12.2025 | 46,20 | 46,20 | 43,54 | 43,99 | 0,50% | 589,00 |
| 23.12.2025 | 42,87 | 43,77 | 42,87 | 43,77 | 1,25% | 360,00 |
| 22.12.2025 | 42,40 | 43,23 | 42,40 | 43,23 | 5,29% | 625,00 |
| 19.12.2025 | 40,64 | 41,06 | 40,64 | 41,06 | 0,29% | 521,00 |
| 18.12.2025 | 40,58 | 40,94 | 40,58 | 40,94 | 0,64% | 265,00 |
| 17.12.2025 | 40,39 | 40,69 | 40,39 | 40,68 | 0,67% | 540,00 |
| 16.12.2025 | 40,00 | 40,41 | 39,88 | 40,41 | -1,11% | 180,00 |
| 15.12.2025 | 40,41 | 41,12 | 40,41 | 40,86 | -1,17% | 1.630,00 |
| 12.12.2025 | 40,93 | 41,35 | 40,93 | 41,35 | 1,30% | 326,00 |
| 11.12.2025 | 39,46 | 41,01 | 39,12 | 40,82 | 5,21% | 1.830,00 |
| 10.12.2025 | 38,38 | 38,80 | 38,38 | 38,80 | 0,53% | 50,00 |
| 09.12.2025 | 38,14 | 38,66 | 38,14 | 38,59 | -1,39% | 793,00 |
| 08.12.2025 | 38,82 | 39,14 | 38,82 | 39,14 | 0,73% | 1.035,00 |
| 05.12.2025 | 38,40 | 39,41 | 38,40 | 38,85 | 1,69% | 380,00 |
| 04.12.2025 | 38,31 | 38,40 | 38,21 | 38,21 | -0,39% | 26,00 |
| 03.12.2025 | 36,91 | 38,36 | 36,91 | 38,36 | 3,97% | 145,00 |
| 02.12.2025 | 37,12 | 37,24 | 36,60 | 36,89 | -0,71% | 550,00 |
| 01.12.2025 | 37,12 | 37,36 | 37,01 | 37,16 | 1,79% | 300,00 |
| 28.11.2025 | 36,26 | 36,50 | 36,26 | 36,50 | 0,44% | 150,00 |
| 27.11.2025 | 36,34 | 36,34 | 36,34 | 36,34 | -0,44% | - |
| 26.11.2025 | 35,43 | 36,50 | 35,43 | 36,50 | 3,18% | 3.000,00 |
| 25.11.2025 | 35,22 | 35,38 | 35,22 | 35,38 | -0,07% | 2,00 |
| 24.11.2025 | 34,53 | 35,40 | 34,53 | 35,40 | 1,62% | - |
| 21.11.2025 | 34,45 | 34,84 | 33,88 | 34,84 | -2,98% | 151,00 |
| 20.11.2025 | 36,00 | 36,19 | 35,91 | 35,91 | 0,29% | 435,00 |
| 19.11.2025 | 34,79 | 36,08 | 34,79 | 35,80 | 1,86% | 159,00 |
| 18.11.2025 | 33,31 | 35,15 | 33,31 | 35,15 | 2,21% | 269,00 |
| 17.11.2025 | 34,51 | 34,61 | 34,18 | 34,39 | -0,42% | 215,00 |
| 14.11.2025 | 34,63 | 34,63 | 33,77 | 34,53 | -2,35% | - |
| 13.11.2025 | 36,10 | 36,15 | 35,36 | 35,36 | -1,93% | 27,00 |
| 12.11.2025 | 35,50 | 36,06 | 35,50 | 36,06 | 1,68% | 65,00 |
| 11.11.2025 | 35,15 | 35,46 | 35,15 | 35,46 | 0,44% | 100,00 |
| 10.11.2025 | 35,40 | 35,40 | 35,06 | 35,31 | 3,23% | 223,00 |
| 08.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,33% | - |
| 06.11.2025 | 34,90 | 34,90 | 33,75 | 33,75 | -1,17% | 16,00 |
| 05.11.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -0,35% | - |
| 04.11.2025 | 34,50 | 34,78 | 34,19 | 34,27 | -3,57% | 1.032,00 |
| 03.11.2025 | 36,01 | 36,24 | 35,54 | 35,54 | -1,80% | 300,00 |
| 31.10.2025 | 36,07 | 36,19 | 36,07 | 36,19 | 0,51% | 300,00 |
| 30.10.2025 | 36,01 | 36,01 | 36,01 | 36,01 | -2,45% | - |
| 29.10.2025 | 35,24 | 37,04 | 35,24 | 36,91 | 4,35% | 468,00 |
| 28.10.2025 | 35,03 | 35,97 | 35,03 | 35,37 | 0,70% | 80,00 |
| 27.10.2025 | 36,30 | 36,50 | 35,13 | 35,13 | -0,45% | 1.685,00 |
| 24.10.2025 | 35,48 | 35,74 | 34,92 | 35,29 | -0,44% | 80,00 |
| 23.10.2025 | 35,22 | 35,56 | 35,22 | 35,44 | 0,80% | 160,00 |
| 22.10.2025 | 35,43 | 35,43 | 34,70 | 35,16 | -0,34% | 283,00 |
| 21.10.2025 | 36,21 | 36,21 | 35,18 | 35,28 | -0,83% | 95,00 |
| 20.10.2025 | 35,75 | 35,98 | 35,58 | 35,58 | 0,57% | 161,00 |
| 17.10.2025 | 35,80 | 35,80 | 34,85 | 35,38 | -0,73% | 1.303,00 |
| 16.10.2025 | 35,83 | 36,14 | 35,57 | 35,64 | -1,32% | 1.200,00 |
| 14.10.2025 | 36,24 | 36,36 | 35,83 | 36,11 | -2,58% | 148,00 |
| 13.10.2025 | 35,90 | 37,36 | 35,90 | 37,07 | 4,94% | 2.012,00 |
| 10.10.2025 | 37,22 | 37,42 | 35,32 | 35,32 | -3,83% | 465,00 |
| 09.10.2025 | 37,86 | 37,86 | 38,12 | 36,73 | 4,91% | - |
| 07.10.2025 | 34,86 | 35,11 | 34,86 | 35,01 | 0,60% | 58,00 |
| 06.10.2025 | 34,41 | 35,17 | 34,30 | 34,80 | 2,76% | 931,00 |
| 03.10.2025 | 33,33 | 34,17 | 33,33 | 33,86 | 2,78% | 440,00 |
| 02.10.2025 | 33,20 | 33,78 | 32,81 | 32,95 | -1,29% | 1.160,00 |