38,155€
0,34%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |