47,080€
1,17%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 46,79 | 47,18 | 46,63 | 47,11 | 1,22% | 1.397,00 |
| 08.01.2026 | 47,24 | 47,57 | 45,78 | 46,54 | -2,13% | 13.084,00 |
| 07.01.2026 | 47,65 | 47,85 | 46,09 | 47,56 | -0,69% | 1.452,00 |
| 06.01.2026 | 46,77 | 48,76 | 46,64 | 47,89 | 3,54% | 6.749,00 |
| 05.01.2026 | 45,45 | 46,45 | 45,40 | 46,25 | 4,71% | 9.161,00 |
| 02.01.2026 | 44,18 | 44,58 | 43,44 | 44,17 | 0,34% | 5.457,00 |
| 30.12.2025 | 44,23 | 44,58 | 43,86 | 44,02 | 0,08% | - |
| 29.12.2025 | 45,95 | 45,95 | 43,44 | 43,99 | 0,50% | 554,00 |
| 23.12.2025 | 42,96 | 44,40 | 42,91 | 43,77 | 1,25% | 360,00 |
| 22.12.2025 | 42,50 | 43,38 | 42,45 | 43,23 | 5,29% | 725,00 |
| 19.12.2025 | 40,80 | 42,36 | 40,78 | 41,06 | 0,29% | 521,00 |
| 18.12.2025 | 40,69 | 41,23 | 40,34 | 40,94 | 0,64% | 265,00 |
| 17.12.2025 | 40,62 | 41,37 | 40,31 | 40,68 | 0,67% | 540,00 |
| 16.12.2025 | 40,12 | 40,55 | 39,58 | 40,41 | -1,11% | 180,00 |
| 15.12.2025 | 40,81 | 41,72 | 40,31 | 40,86 | -1,17% | 2.130,00 |
| 12.12.2025 | 41,05 | 41,70 | 39,92 | 41,35 | 1,30% | 326,00 |
| 11.12.2025 | 39,64 | 41,10 | 38,69 | 40,82 | 5,21% | 1.830,00 |
| 10.12.2025 | 38,52 | 39,72 | 38,39 | 38,80 | 0,53% | 50,00 |
| 09.12.2025 | 38,45 | 38,86 | 37,78 | 38,59 | -1,39% | 936,00 |
| 08.12.2025 | 39,12 | 39,29 | 38,44 | 39,14 | 0,73% | 635,00 |
| 05.12.2025 | 38,61 | 39,44 | 38,37 | 38,85 | 1,69% | 520,00 |
| 04.12.2025 | 38,30 | 38,42 | 37,31 | 38,21 | -0,39% | 52,00 |
| 03.12.2025 | 37,02 | 38,62 | 36,98 | 38,36 | 3,97% | 190,00 |
| 02.12.2025 | 37,28 | 37,48 | 36,46 | 36,89 | -0,71% | 988,00 |
| 01.12.2025 | 37,56 | 37,76 | 36,97 | 37,16 | 1,79% | 1.500,00 |
| 28.11.2025 | 36,40 | 37,43 | 36,40 | 36,50 | 1,03% | 75,00 |
| 27.11.2025 | 36,49 | 36,52 | 36,06 | 36,13 | -1,02% | - |
| 26.11.2025 | 35,66 | 36,65 | 35,30 | 36,50 | 3,18% | 3.000,00 |
| 25.11.2025 | 35,34 | 36,14 | 35,31 | 35,38 | -0,07% | 2,00 |
| 24.11.2025 | 34,66 | 35,68 | 34,32 | 35,40 | 1,62% | - |
| 21.11.2025 | 34,46 | 35,04 | 33,81 | 34,84 | -2,98% | 118,00 |
| 20.11.2025 | 36,17 | 36,41 | 34,07 | 35,91 | 0,29% | 435,00 |
| 19.11.2025 | 34,92 | 36,54 | 34,89 | 35,80 | 1,86% | 159,00 |
| 18.11.2025 | 33,39 | 36,15 | 33,10 | 35,15 | 2,21% | 538,00 |
| 17.11.2025 | 34,65 | 34,81 | 33,55 | 34,39 | -0,42% | 215,00 |
| 14.11.2025 | 34,81 | 35,01 | 33,42 | 34,53 | -2,35% | - |
| 13.11.2025 | 36,24 | 36,24 | 34,56 | 35,36 | -1,93% | 27,00 |
| 12.11.2025 | 35,65 | 36,45 | 35,50 | 36,06 | 1,68% | 70,00 |
| 11.11.2025 | 35,55 | 35,67 | 34,87 | 35,46 | 0,44% | 200,00 |
| 10.11.2025 | 35,24 | 35,67 | 34,92 | 35,31 | 4,06% | 296,00 |
| 07.11.2025 | 34,34 | 34,67 | 33,49 | 33,93 | 0,53% | - |
| 06.11.2025 | 35,01 | 35,05 | 33,42 | 33,75 | -4,26% | 16,00 |
| 05.11.2025 | 34,29 | 35,39 | 34,27 | 35,25 | 2,87% | - |
| 04.11.2025 | 34,44 | 34,99 | 34,11 | 34,27 | -3,57% | 1.282,00 |
| 03.11.2025 | 36,17 | 36,38 | 35,13 | 35,54 | -1,80% | 600,00 |
| 31.10.2025 | 36,30 | 36,87 | 35,76 | 36,19 | 0,23% | 330,00 |
| 30.10.2025 | 36,20 | 36,66 | 35,33 | 36,11 | -2,17% | - |
| 29.10.2025 | 35,54 | 37,29 | 35,51 | 36,91 | 4,35% | 468,00 |
| 28.10.2025 | 34,87 | 35,95 | 34,77 | 35,37 | 0,70% | 160,00 |
| 27.10.2025 | 36,35 | 36,41 | 34,77 | 35,13 | -0,45% | 1.845,00 |
| 24.10.2025 | 35,64 | 36,08 | 34,82 | 35,29 | -0,44% | 110,00 |
| 23.10.2025 | 35,35 | 36,61 | 35,25 | 35,44 | 0,80% | 160,00 |
| 22.10.2025 | 35,74 | 35,87 | 34,53 | 35,16 | -0,34% | 283,00 |
| 21.10.2025 | 36,36 | 36,37 | 35,03 | 35,28 | -0,83% | 55,00 |
| 20.10.2025 | 35,87 | 36,23 | 35,57 | 35,58 | 0,57% | 261,00 |
| 17.10.2025 | 35,28 | 35,96 | 34,73 | 35,38 | -0,73% | 2.103,00 |
| 16.10.2025 | 35,76 | 36,24 | 35,36 | 35,64 | -0,89% | 1.280,00 |
| 15.10.2025 | 36,69 | 37,33 | 35,47 | 35,96 | -0,43% | 706,00 |
| 14.10.2025 | 35,61 | 36,56 | 34,99 | 36,11 | -2,58% | 56,00 |
| 13.10.2025 | 36,43 | 37,58 | 36,19 | 37,07 | 4,94% | 3.412,00 |
| 10.10.2025 | 37,64 | 37,77 | 35,08 | 35,32 | -4,44% | 765,00 |
| 09.10.2025 | 38,03 | 38,70 | 36,84 | 36,96 | 0,64% | 1.570,00 |
| 08.10.2025 | 35,80 | 37,03 | 35,58 | 36,73 | 4,91% | 606,00 |
| 07.10.2025 | 35,00 | 35,42 | 34,40 | 35,01 | 0,60% | 88,00 |
| 06.10.2025 | 34,46 | 35,25 | 33,87 | 34,80 | 2,76% | 1.141,00 |
| 03.10.2025 | 33,41 | 34,37 | 33,16 | 33,86 | 2,78% | 1.090,00 |
| 02.10.2025 | 33,33 | 34,02 | 32,63 | 32,95 | -1,29% | 1.250,00 |
| 01.10.2025 | 33,16 | 33,65 | 32,90 | 33,38 | 0,42% | 925,00 |
| 30.09.2025 | 31,91 | 33,52 | 31,74 | 33,24 | 4,97% | 588,00 |
| 29.09.2025 | 31,13 | 32,48 | 30,76 | 31,66 | 3,24% | 2.210,00 |
| 26.09.2025 | 30,20 | 30,97 | 29,94 | 30,67 | 0,79% | 1.072,00 |
| 25.09.2025 | 32,62 | 33,04 | 30,15 | 30,43 | -6,71% | 1.875,00 |
| 24.09.2025 | 38,52 | 38,85 | 32,10 | 32,62 | -15,27% | 1.500,00 |
| 23.09.2025 | 38,30 | 39,23 | 38,20 | 38,50 | 0,51% | 220,00 |
| 22.09.2025 | 38,42 | 38,62 | 37,84 | 38,30 | 0,43% | - |
| 19.09.2025 | 38,18 | 38,89 | 38,03 | 38,14 | -0,94% | 50,00 |
| 18.09.2025 | 38,21 | 38,71 | 37,90 | 38,50 | 0,65% | 2,00 |
| 17.09.2025 | 38,17 | 38,91 | 37,64 | 38,25 | 0,10% | 400,00 |
| 16.09.2025 | 38,91 | 38,93 | 37,79 | 38,21 | -1,39% | 100,00 |
| 15.09.2025 | 38,85 | 38,87 | 37,69 | 38,74 | -0,99% | 300,00 |
| 12.09.2025 | 39,11 | 39,24 | 37,50 | 39,13 | -0,18% | 1.400,00 |
| 11.09.2025 | 38,81 | 39,30 | 38,22 | 39,20 | 3,47% | 100,00 |
| 10.09.2025 | 37,95 | 38,82 | 37,41 | 37,89 | 0,96% | 10,00 |
| 09.09.2025 | 39,77 | 40,28 | 37,25 | 37,53 | -5,19% | 1.547,00 |
| 08.09.2025 | 39,56 | 39,73 | 38,78 | 39,58 | 0,39% | - |
| 05.09.2025 | 39,68 | 40,11 | 38,95 | 39,43 | -0,33% | 620,00 |
| 04.09.2025 | 39,63 | 39,76 | 38,69 | 39,56 | 0,16% | - |
| 03.09.2025 | 38,37 | 39,71 | 38,37 | 39,49 | 2,60% | 1.365,00 |
| 02.09.2025 | 37,95 | 38,61 | 36,76 | 38,49 | 1,68% | 724,00 |
| 01.09.2025 | 37,88 | 37,99 | 37,78 | 37,86 | -0,29% | 500,00 |
| 29.08.2025 | 37,88 | 38,35 | 37,78 | 37,97 | -0,22% | 1.500,00 |
| 28.08.2025 | 37,59 | 38,19 | 37,59 | 38,05 | 0,79% | 500,00 |
| 27.08.2025 | 38,19 | 38,33 | 37,55 | 37,75 | -0,53% | 240,00 |
| 26.08.2025 | 37,61 | 38,11 | 37,35 | 37,95 | 0,86% | 200,00 |
| 25.08.2025 | 37,05 | 37,63 | 36,88 | 37,63 | 1,90% | 2.900,00 |
| 22.08.2025 | 35,89 | 37,06 | 35,83 | 36,93 | 2,73% | 210,00 |
| 21.08.2025 | 35,51 | 35,96 | 35,21 | 35,94 | 1,37% | 250,00 |
| 20.08.2025 | 35,31 | 35,59 | 34,72 | 35,46 | -0,38% | - |
| 19.08.2025 | 35,67 | 36,11 | 35,23 | 35,59 | -0,53% | 580,00 |
| 18.08.2025 | 36,51 | 36,51 | 35,46 | 35,78 | -1,15% | - |