45,895€
-0,82%
Echtzeit-Aktienkurs Freeport-McMoran
Bid:
Ask:
Aktienkurse zur Freeport-McMoran Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 46,64 | 46,93 | 45,60 | 45,98 | -0,63% | 1.260,00 |
| 26.09.2024 | 43,61 | 47,20 | 43,59 | 46,28 | 6,54% | 2.232,00 |
| 25.09.2024 | 43,29 | 43,77 | 43,11 | 43,44 | -0,39% | - |
| 24.09.2024 | 40,97 | 43,87 | 40,97 | 43,61 | 7,35% | 1.262,00 |
| 23.09.2024 | 39,95 | 41,12 | 39,46 | 40,62 | 1,84% | 298,00 |
| 20.09.2024 | 40,33 | 40,57 | 39,78 | 39,88 | -1,37% | 520,00 |
| 19.09.2024 | 40,01 | 41,13 | 39,80 | 40,44 | 2,26% | 1.750,00 |
| 18.09.2024 | 38,86 | 40,20 | 38,45 | 39,54 | 1,90% | 800,00 |
| 17.09.2024 | 38,51 | 39,11 | 38,42 | 38,81 | 0,67% | 860,00 |
| 16.09.2024 | 38,45 | 39,24 | 38,14 | 38,55 | 0,03% | 1.285,00 |
| 13.09.2024 | 37,65 | 38,85 | 37,63 | 38,54 | 2,01% | 12,00 |
| 12.09.2024 | 37,61 | 38,45 | 37,61 | 37,78 | 0,82% | - |
| 11.09.2024 | 36,34 | 37,58 | 36,34 | 37,47 | 2,23% | - |
| 10.09.2024 | 36,51 | 36,67 | 35,66 | 36,65 | 0,14% | 66,00 |
| 09.09.2024 | 36,21 | 37,04 | 36,18 | 36,60 | 1,47% | 710,00 |
| 06.09.2024 | 37,28 | 37,43 | 35,87 | 36,07 | -3,28% | 270,00 |
| 05.09.2024 | 37,47 | 38,16 | 37,19 | 37,29 | -0,67% | 9.000,00 |
| 04.09.2024 | 37,29 | 38,03 | 36,45 | 37,54 | 0,23% | 800,00 |
| 03.09.2024 | 39,10 | 39,17 | 36,94 | 37,46 | -4,08% | 412,00 |
| 02.09.2024 | 39,99 | 39,99 | 38,31 | 39,05 | -2,45% | 220,00 |
| 30.08.2024 | 39,74 | 40,29 | 39,21 | 40,03 | 1,26% | 2.313,00 |
| 29.08.2024 | 39,46 | 39,89 | 39,24 | 39,53 | 0,15% | 3.210,00 |
| 28.08.2024 | 39,94 | 40,29 | 39,19 | 39,47 | -2,32% | 546,00 |
| 27.08.2024 | 40,44 | 40,82 | 40,01 | 40,41 | -0,23% | 6.000,00 |
| 26.08.2024 | 39,94 | 45,58 | 38,61 | 40,50 | 1,50% | 750,00 |
| 23.08.2024 | 39,03 | 40,05 | 39,03 | 39,90 | 2,38% | 45,00 |
| 22.08.2024 | 39,38 | 39,67 | 38,75 | 38,98 | -0,94% | 785,00 |
| 21.08.2024 | 39,11 | 39,65 | 39,01 | 39,34 | 0,56% | 5.862,00 |
| 20.08.2024 | 39,90 | 40,31 | 39,01 | 39,13 | -2,01% | 230,00 |
| 19.08.2024 | 38,66 | 40,13 | 38,66 | 39,93 | 1,35% | 604,00 |
| 16.08.2024 | 39,27 | 40,20 | 39,06 | 39,40 | -0,83% | - |
| 15.08.2024 | 38,18 | 40,18 | 38,18 | 39,73 | 4,42% | 2.010,00 |
| 14.08.2024 | 38,15 | 38,41 | 37,48 | 38,05 | -0,12% | 437,00 |
| 13.08.2024 | 37,97 | 38,49 | 37,53 | 38,09 | 0,18% | 500,00 |
| 12.08.2024 | 37,60 | 38,40 | 37,53 | 38,02 | 1,19% | 140,00 |
| 09.08.2024 | 37,63 | 38,51 | 37,26 | 37,58 | -0,04% | 146,00 |
| 08.08.2024 | 36,09 | 37,90 | 36,05 | 37,59 | 3,86% | 1.805,00 |
| 07.08.2024 | 37,97 | 38,31 | 36,16 | 36,19 | -3,59% | 415,00 |
| 06.08.2024 | 37,78 | 38,30 | 36,94 | 37,54 | 0,62% | 980,00 |
| 05.08.2024 | 37,96 | 37,97 | 35,56 | 37,31 | -2,95% | 926,00 |
| 02.08.2024 | 40,00 | 41,20 | 38,13 | 38,45 | -4,92% | 2.267,00 |
| 01.08.2024 | 42,21 | 42,21 | 40,04 | 40,43 | -3,62% | 159,00 |
| 31.07.2024 | 40,84 | 42,50 | 40,84 | 41,95 | 3,47% | 353,00 |
| 30.07.2024 | 41,04 | 41,13 | 40,27 | 40,55 | -1,12% | - |
| 29.07.2024 | 41,83 | 41,83 | 40,82 | 41,01 | -1,04% | 500,00 |
| 26.07.2024 | 41,23 | 41,89 | 40,90 | 41,44 | 0,97% | 715,00 |
| 25.07.2024 | 40,87 | 41,65 | 40,03 | 41,04 | 0,68% | 652,00 |
| 24.07.2024 | 41,53 | 42,23 | 40,71 | 40,77 | -2,32% | 240,00 |
| 23.07.2024 | 42,14 | 43,86 | 40,15 | 41,73 | -1,24% | 2.091,00 |
| 22.07.2024 | 42,15 | 42,66 | 41,80 | 42,26 | 0,14% | 260,00 |
| 19.07.2024 | 42,26 | 42,51 | 41,52 | 42,20 | 0,19% | 691,00 |
| 18.07.2024 | 44,45 | 44,92 | 41,80 | 42,12 | -5,12% | 2.298,00 |
| 17.07.2024 | 45,86 | 46,35 | 44,25 | 44,39 | -3,36% | 470,00 |
| 16.07.2024 | 46,37 | 46,51 | 44,35 | 45,93 | -0,72% | 2.090,00 |
| 15.07.2024 | 47,09 | 47,10 | 45,57 | 46,27 | -1,61% | 1.775,00 |
| 12.07.2024 | 47,52 | 48,13 | 46,89 | 47,02 | -0,83% | 2.545,00 |
| 11.07.2024 | 47,70 | 48,25 | 46,86 | 47,42 | -0,48% | 325,00 |
| 10.07.2024 | 46,92 | 48,01 | 46,59 | 47,65 | 1,42% | - |
| 09.07.2024 | 47,33 | 47,87 | 46,80 | 46,98 | -0,53% | 510,00 |
| 08.07.2024 | 47,59 | 47,60 | 46,66 | 47,23 | -0,62% | 800,00 |
| 05.07.2024 | 47,34 | 47,86 | 47,13 | 47,53 | 0,27% | 807,00 |
| 04.07.2024 | 47,11 | 47,77 | 47,07 | 47,40 | 0,37% | 670,00 |
| 03.07.2024 | 45,37 | 47,34 | 45,28 | 47,22 | 4,16% | 85,00 |
| 02.07.2024 | 45,07 | 45,42 | 44,21 | 45,33 | 0,55% | 330,00 |
| 01.07.2024 | 45,44 | 46,20 | 44,93 | 45,08 | -0,66% | 256,00 |
| 28.06.2024 | 45,17 | 46,28 | 44,93 | 45,38 | 0,50% | 500,00 |
| 27.06.2024 | 46,16 | 46,66 | 45,00 | 45,16 | -2,49% | 288,00 |
| 26.06.2024 | 46,60 | 46,93 | 45,89 | 46,31 | -0,54% | 120,00 |
| 25.06.2024 | 47,02 | 47,16 | 46,24 | 46,56 | -0,76% | 1.059,00 |
| 24.06.2024 | 46,26 | 47,24 | 45,97 | 46,92 | 1,21% | 700,00 |
| 21.06.2024 | 46,45 | 46,72 | 45,15 | 46,36 | 0,52% | 2.040,00 |
| 20.06.2024 | 44,31 | 46,26 | 44,29 | 46,12 | 4,40% | 148,00 |
| 19.06.2024 | 44,40 | 44,75 | 43,85 | 44,18 | -0,55% | - |
| 18.06.2024 | 44,14 | 44,64 | 43,57 | 44,42 | 0,81% | 2.000,00 |
| 17.06.2024 | 45,04 | 45,04 | 43,46 | 44,07 | -1,93% | 881,00 |
| 14.06.2024 | 44,71 | 45,17 | 44,36 | 44,93 | 0,59% | - |
| 13.06.2024 | 45,50 | 45,77 | 44,31 | 44,67 | -1,92% | 52,00 |
| 12.06.2024 | 45,91 | 47,29 | 45,30 | 45,54 | -0,85% | 640,00 |
| 11.06.2024 | 46,35 | 46,38 | 45,05 | 45,94 | -1,13% | 664,00 |
| 10.06.2024 | 45,78 | 46,69 | 45,58 | 46,46 | 1,81% | 6.411,00 |
| 07.06.2024 | 47,21 | 47,57 | 45,20 | 45,63 | -3,07% | 100,00 |
| 06.06.2024 | 46,01 | 47,09 | 45,90 | 47,08 | 1,40% | 600,00 |
| 05.06.2024 | 45,67 | 46,53 | 45,33 | 46,43 | 1,68% | 189,00 |
| 04.06.2024 | 47,74 | 47,75 | 44,49 | 45,66 | -4,33% | 1.129,00 |
| 03.06.2024 | 48,69 | 49,17 | 47,34 | 47,73 | -1,76% | 260,00 |
| 31.05.2024 | 48,19 | 49,01 | 47,23 | 48,59 | 0,58% | 172,00 |
| 30.05.2024 | 48,35 | 48,60 | 47,11 | 48,31 | -1,12% | 539,00 |
| 29.05.2024 | 49,18 | 49,25 | 48,36 | 48,85 | -1,06% | - |
| 28.05.2024 | 47,76 | 49,54 | 47,76 | 49,37 | 3,17% | 670,00 |
| 27.05.2024 | 47,52 | 48,52 | 47,00 | 47,86 | 0,75% | 135,00 |
| 24.05.2024 | 47,58 | 47,99 | 47,27 | 47,50 | 0,32% | 3.245,00 |
| 23.05.2024 | 47,79 | 48,14 | 46,79 | 47,35 | -0,01% | 550,00 |
| 22.05.2024 | 49,99 | 50,10 | 46,73 | 47,35 | -5,37% | 867,00 |
| 21.05.2024 | 50,36 | 50,80 | 49,39 | 50,04 | -0,95% | 6.015,00 |
| 20.05.2024 | 50,40 | 51,10 | 49,15 | 50,52 | 1,25% | 9.876,00 |
| 17.05.2024 | 47,89 | 49,96 | 47,89 | 49,90 | 4,20% | 1.310,00 |
| 16.05.2024 | 49,49 | 49,68 | 47,77 | 47,89 | -2,80% | 1.654,00 |
| 15.05.2024 | 49,84 | 50,75 | 48,06 | 49,26 | -0,32% | 1.285,00 |
| 14.05.2024 | 48,12 | 49,60 | 48,12 | 49,42 | 2,45% | 770,00 |
| 13.05.2024 | 48,11 | 48,89 | 47,93 | 48,24 | 0,71% | 348,00 |