33,168€
-0,62%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 33,33 | 34,02 | 32,63 | 32,82 | -1,67% | 960,00 |
| 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% | - |
| 15.08.2025 | 36,57 | 36,58 | 36,10 | 36,20 | -0,23% | 460,00 |
| 14.08.2025 | 36,45 | 36,65 | 35,68 | 36,28 | -0,62% | - |
| 13.08.2025 | 36,11 | 36,82 | 36,06 | 36,51 | 1,16% | 150,00 |
| 12.08.2025 | 35,89 | 36,65 | 35,73 | 36,09 | 1,08% | 230,00 |
| 11.08.2025 | 36,36 | 36,84 | 35,62 | 35,71 | -0,68% | 240,00 |
| 08.08.2025 | 34,93 | 36,17 | 34,92 | 35,95 | 2,68% | 80,00 |
| 07.08.2025 | 34,27 | 35,28 | 34,19 | 35,01 | 2,40% | 568,00 |
| 06.08.2025 | 34,77 | 34,96 | 34,18 | 34,19 | -1,11% | 342,00 |
| 05.08.2025 | 35,08 | 35,15 | 34,28 | 34,58 | -1,10% | - |
| 04.08.2025 | 34,86 | 35,24 | 34,31 | 34,96 | 0,97% | 427,00 |
| 01.08.2025 | 34,94 | 35,00 | 34,03 | 34,62 | -1,97% | 1.105,00 |
| 31.07.2025 | 34,29 | 35,52 | 33,92 | 35,32 | 3,09% | 344,00 |
| 30.07.2025 | 37,47 | 37,97 | 33,56 | 34,26 | -8,45% | 303,00 |
| 29.07.2025 | 37,57 | 38,19 | 37,03 | 37,42 | -0,88% | 200,00 |
| 28.07.2025 | 38,59 | 38,85 | 36,22 | 37,76 | -1,22% | 170,00 |
| 25.07.2025 | 38,17 | 38,28 | 37,63 | 38,22 | 0,78% | 70,00 |
| 24.07.2025 | 38,23 | 39,06 | 37,53 | 37,93 | -0,43% | 200,00 |
| 23.07.2025 | 39,18 | 39,74 | 37,75 | 38,09 | -2,26% | 816,00 |
| 22.07.2025 | 38,98 | 39,38 | 38,59 | 38,97 | 0,78% | - |
| 21.07.2025 | 38,76 | 39,50 | 38,66 | 38,67 | 0,36% | 85,00 |
| 18.07.2025 | 38,65 | 38,67 | 37,93 | 38,53 | 0,48% | 500,00 |
| 17.07.2025 | 37,78 | 38,45 | 37,69 | 38,35 | 1,52% | 185,00 |
| 16.07.2025 | 37,85 | 38,20 | 37,15 | 37,78 | -0,91% | 914,00 |
| 15.07.2025 | 39,05 | 39,16 | 37,28 | 38,12 | -2,53% | - |
| 14.07.2025 | 39,43 | 41,00 | 38,76 | 39,11 | -1,37% | 4.255,00 |
| 11.07.2025 | 40,45 | 40,47 | 39,07 | 39,65 | -1,71% | 580,00 |
| 10.07.2025 | 39,45 | 40,64 | 39,32 | 40,34 | 3,76% | 1.307,00 |
| 09.07.2025 | 40,59 | 40,80 | 38,44 | 38,88 | -1,54% | 1.184,00 |
| 08.07.2025 | 38,56 | 41,96 | 38,38 | 39,49 | 2,55% | 350,00 |
| 07.07.2025 | 38,83 | 38,83 | 37,98 | 38,51 | -0,22% | 250,00 |
| 04.07.2025 | 38,75 | 39,39 | 38,18 | 38,59 | -1,13% | 460,00 |
| 03.07.2025 | 38,90 | 39,31 | 38,36 | 39,03 | 0,63% | 345,00 |
| 02.07.2025 | 37,57 | 39,72 | 37,52 | 38,79 | 3,85% | 810,00 |
| 01.07.2025 | 36,77 | 37,67 | 36,77 | 37,35 | 1,50% | 180,00 |
| 30.06.2025 | 37,65 | 37,84 | 36,80 | 36,80 | -1,76% | - |
| 27.06.2025 | 38,49 | 38,53 | 37,26 | 37,45 | -1,45% | 150,00 |
| 26.06.2025 | 35,69 | 38,29 | 35,58 | 38,01 | 6,44% | 1.180,00 |
| 25.06.2025 | 36,21 | 36,41 | 35,44 | 35,71 | -1,31% | 550,00 |
| 24.06.2025 | 35,71 | 36,24 | 35,25 | 36,18 | 2,32% | - |
| 23.06.2025 | 34,92 | 35,47 | 34,70 | 35,36 | 1,25% | - |
| 20.06.2025 | 35,26 | 36,07 | 34,84 | 34,92 | -0,45% | 200,00 |
| 19.06.2025 | 35,75 | 35,78 | 34,85 | 35,08 | -2,28% | 80,00 |
| 18.06.2025 | 35,94 | 36,33 | 35,83 | 35,90 | -0,38% | - |
| 17.06.2025 | 35,83 | 36,26 | 35,52 | 36,04 | -0,70% | - |
| 16.06.2025 | 35,49 | 36,54 | 35,49 | 36,29 | 2,40% | 12,00 |
| 13.06.2025 | 34,67 | 35,66 | 34,10 | 35,44 | -0,42% | 3.804,00 |
| 12.06.2025 | 35,66 | 36,09 | 34,86 | 35,59 | -0,36% | 494,00 |
| 11.06.2025 | 36,99 | 37,08 | 35,33 | 35,72 | -3,29% | 270,00 |
| 10.06.2025 | 37,28 | 37,65 | 36,68 | 36,94 | -0,33% | - |
| 09.06.2025 | 36,72 | 37,55 | 36,54 | 37,06 | 1,83% | 3.500,00 |
| 06.06.2025 | 36,67 | 37,29 | 36,40 | 36,40 | -0,21% | 678,00 |
| 05.06.2025 | 36,05 | 37,20 | 35,85 | 36,47 | 1,81% | 400,00 |
| 04.06.2025 | 35,50 | 36,14 | 35,18 | 35,82 | 1,17% | 1.050,00 |
| 03.06.2025 | 34,86 | 35,51 | 34,19 | 35,41 | 0,92% | - |
| 02.06.2025 | 34,20 | 35,51 | 34,20 | 35,09 | 3,59% | - |
| 30.05.2025 | 34,52 | 34,57 | 33,26 | 33,87 | -1,45% | 820,00 |
| 29.05.2025 | 34,90 | 35,24 | 34,08 | 34,37 | -0,27% | 300,00 |
| 28.05.2025 | 35,07 | 35,16 | 34,31 | 34,46 | -1,54% | 200,00 |
| 27.05.2025 | 34,31 | 35,18 | 33,80 | 35,00 | 1,77% | 281,00 |
| 26.05.2025 | 34,65 | 34,85 | 34,15 | 34,39 | 0,15% | 256,00 |
| 23.05.2025 | 33,29 | 34,39 | 32,65 | 34,34 | 2,74% | 550,00 |
| 22.05.2025 | 33,61 | 33,80 | 33,13 | 33,42 | -0,49% | 400,00 |
| 21.05.2025 | 33,92 | 34,33 | 33,17 | 33,59 | -1,32% | 100,00 |
| 20.05.2025 | 34,37 | 34,54 | 33,77 | 34,04 | -1,41% | - |
| 19.05.2025 | 33,57 | 34,56 | 32,85 | 34,52 | 1,32% | 315,00 |
| 16.05.2025 | 34,38 | 34,49 | 33,15 | 34,07 | -1,01% | 300,00 |