58,255€
-0,81%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 59,63 | 59,71 | 57,79 | 58,07 | -1,86% | 1.022,00 |
| 19.08.2026 | 56,89 | 59,83 | 56,71 | 59,17 | 3,29% | 2.100,00 |
| 18.08.2026 | 58,30 | 58,73 | 56,78 | 57,29 | -3,03% | 790,00 |
| 17.08.2026 | 58,33 | 59,46 | 57,42 | 59,08 | 2,76% | 4.932,00 |
| 14.08.2026 | 57,98 | 58,25 | 56,76 | 57,49 | -0,81% | 4.376,00 |
| 13.08.2026 | 60,09 | 60,19 | 57,80 | 57,96 | -3,52% | 270,00 |
| 12.08.2026 | 59,87 | 60,85 | 59,56 | 60,08 | 0,69% | 866,00 |
| 11.08.2026 | 61,08 | 61,47 | 59,20 | 59,67 | -2,37% | 680,00 |
| 10.08.2026 | 60,38 | 61,65 | 59,66 | 61,12 | 1,48% | 4.104,00 |
| 07.08.2026 | 59,45 | 60,98 | 59,40 | 60,23 | 1,77% | 3.549,00 |
| 06.08.2026 | 60,15 | 61,83 | 58,97 | 59,18 | -1,47% | 6.117,00 |
| 05.08.2026 | 59,08 | 61,05 | 58,93 | 60,06 | 2,88% | 2.643,00 |
| 04.08.2026 | 55,63 | 58,87 | 55,61 | 58,38 | 5,56% | 1.235,00 |
| 03.08.2026 | 54,72 | 55,37 | 53,15 | 55,31 | 1,85% | 138,00 |
| 31.07.2026 | 55,40 | 55,55 | 53,18 | 54,30 | -1,29% | 308,00 |
| 30.07.2026 | 52,58 | 55,28 | 52,11 | 55,01 | 4,90% | 840,00 |
| 29.07.2026 | 53,92 | 54,44 | 51,16 | 52,44 | -3,07% | 1.535,00 |
| 28.07.2026 | 54,67 | 55,00 | 52,74 | 54,10 | -1,60% | 608,00 |
| 27.07.2026 | 55,44 | 56,10 | 53,84 | 54,98 | -0,18% | 1.215,00 |
| 24.07.2026 | 55,65 | 56,16 | 53,70 | 55,08 | -1,34% | 10.780,00 |
| 23.07.2026 | 56,87 | 58,28 | 54,36 | 55,83 | -1,40% | 1.210,00 |
| 22.07.2026 | 54,78 | 57,03 | 54,56 | 56,62 | 3,25% | 15.600,00 |
| 21.07.2026 | 52,36 | 54,96 | 52,21 | 54,84 | 6,59% | 6.042,00 |
| 20.07.2026 | 51,04 | 51,92 | 50,87 | 51,45 | 0,86% | 576,00 |
| 17.07.2026 | 50,54 | 51,92 | 49,06 | 51,01 | -0,26% | 6.429,00 |
| 16.07.2026 | 53,39 | 53,42 | 50,32 | 51,15 | -3,92% | 6.507,00 |
| 15.07.2026 | 54,06 | 54,91 | 51,91 | 53,23 | -1,50% | - |
| 14.07.2026 | 52,97 | 54,88 | 52,90 | 54,04 | 2,56% | 12.595,00 |
| 13.07.2026 | 53,35 | 54,34 | 52,39 | 52,69 | -2,19% | - |
| 10.07.2026 | 52,88 | 54,36 | 52,65 | 53,87 | 1,73% | 2.325,00 |
| 09.07.2026 | 50,80 | 53,42 | 50,55 | 52,96 | 5,30% | 2.080,00 |
| 08.07.2026 | 51,96 | 52,51 | 49,14 | 50,29 | -3,10% | 36.000,00 |
| 07.07.2026 | 53,15 | 53,22 | 50,90 | 51,90 | -2,64% | 1.315,00 |
| 06.07.2026 | 54,14 | 54,51 | 52,93 | 53,31 | -2,26% | 189,00 |
| 03.07.2026 | 53,46 | 54,55 | 53,44 | 54,55 | 2,24% | 14.900,00 |
| 02.07.2026 | 53,32 | 54,35 | 52,02 | 53,35 | 0,21% | 1.027,00 |
| 01.07.2026 | 54,80 | 55,32 | 53,22 | 53,24 | -3,28% | 380,00 |
| 30.06.2026 | 54,27 | 55,45 | 54,16 | 55,05 | 2,04% | 1.890,00 |
| 29.06.2026 | 54,87 | 54,87 | 53,06 | 53,95 | -1,52% | 3.050,00 |
| 26.06.2026 | 54,36 | 55,17 | 53,97 | 54,78 | -0,79% | 6.928,00 |
| 25.06.2026 | 54,85 | 56,01 | 54,36 | 55,22 | 1,39% | 4.939,00 |
| 24.06.2026 | 56,86 | 57,08 | 53,79 | 54,46 | -3,74% | 3.887,00 |
| 23.06.2026 | 59,36 | 59,37 | 55,94 | 56,58 | -6,67% | 3.129,00 |
| 22.06.2026 | 59,33 | 61,19 | 59,21 | 60,62 | 4,42% | 738,00 |
| 19.06.2026 | 59,84 | 59,91 | 57,55 | 58,05 | -3,41% | 5.309,00 |
| 18.06.2026 | 60,58 | 61,60 | 59,31 | 60,10 | 0,05% | 5.332,00 |
| 17.06.2026 | 60,62 | 62,34 | 59,91 | 60,07 | -0,58% | 14.152,00 |
| 16.06.2026 | 60,45 | 61,64 | 60,07 | 60,42 | -0,17% | 8.961,00 |
| 15.06.2026 | 60,34 | 61,78 | 59,73 | 60,52 | 2,39% | 3.912,00 |
| 12.06.2026 | 57,60 | 59,52 | 57,32 | 59,11 | 3,18% | 4.452,00 |
| 11.06.2026 | 54,48 | 57,47 | 54,09 | 57,29 | 6,50% | 98,00 |
| 10.06.2026 | 55,18 | 55,98 | 53,45 | 53,80 | -3,37% | 22.551,00 |
| 09.06.2026 | 55,75 | 57,38 | 53,64 | 55,67 | 0,49% | 992,00 |
| 08.06.2026 | 55,11 | 56,59 | 54,95 | 55,40 | 0,72% | 2.101,00 |
| 05.06.2026 | 59,70 | 59,76 | 54,13 | 55,01 | -8,36% | 5.999,00 |
| 04.06.2026 | 60,70 | 61,75 | 59,41 | 60,02 | -1,46% | 1.721,00 |
| 03.06.2026 | 61,55 | 61,96 | 59,73 | 60,91 | -1,20% | 5.639,00 |
| 02.06.2026 | 57,54 | 61,96 | 57,50 | 61,65 | 6,97% | 8.808,00 |
| 01.06.2026 | 56,43 | 58,01 | 55,55 | 57,64 | 2,30% | 2.956,00 |
| 29.05.2026 | 56,70 | 57,07 | 55,37 | 56,34 | -0,36% | 4.008,00 |
| 28.05.2026 | 54,09 | 56,71 | 53,75 | 56,55 | 3,49% | 4.256,00 |
| 27.05.2026 | 55,45 | 55,63 | 53,99 | 54,64 | -1,23% | 11.632,00 |
| 26.05.2026 | 54,80 | 55,88 | 54,30 | 55,32 | 0,42% | 6.081,00 |
| 25.05.2026 | 53,75 | 55,32 | 52,84 | 55,09 | 3,16% | 8.366,00 |
| 22.05.2026 | 53,97 | 54,50 | 53,08 | 53,40 | -0,38% | 14.518,00 |
| 21.05.2026 | 52,09 | 54,29 | 51,50 | 53,61 | 2,37% | 3.607,00 |
| 20.05.2026 | 50,51 | 52,43 | 50,50 | 52,37 | 3,57% | 1.650,00 |
| 19.05.2026 | 52,02 | 52,12 | 50,28 | 50,56 | -2,66% | 3.110,00 |
| 18.05.2026 | 53,93 | 54,67 | 51,32 | 51,94 | -4,18% | 3.786,00 |
| 15.05.2026 | 54,26 | 55,19 | 52,84 | 54,21 | -4,32% | 2.175,00 |
| 14.05.2026 | 57,46 | 57,81 | 55,63 | 56,66 | -1,19% | 5.598,00 |
| 13.05.2026 | 56,40 | 58,76 | 56,24 | 57,34 | 1,93% | 11.139,00 |
| 12.05.2026 | 54,81 | 56,50 | 53,50 | 56,26 | 2,91% | 19.906,00 |
| 11.05.2026 | 52,40 | 55,12 | 52,04 | 54,67 | 4,46% | 2.301,00 |
| 08.05.2026 | 51,97 | 53,01 | 51,58 | 52,33 | 1,34% | 1.588,00 |
| 07.05.2026 | 52,13 | 53,12 | 51,19 | 51,64 | -0,39% | 2.042,00 |
| 06.05.2026 | 50,33 | 52,30 | 50,02 | 51,84 | 5,09% | 3.124,00 |
| 05.05.2026 | 48,01 | 49,56 | 47,89 | 49,33 | 3,79% | 2.939,00 |
| 04.05.2026 | 48,66 | 48,67 | 47,45 | 47,53 | -3,48% | 7.104,00 |
| 30.04.2026 | 48,78 | 49,84 | 48,58 | 49,24 | 0,99% | 8.026,00 |
| 29.04.2026 | 50,06 | 50,16 | 48,48 | 48,76 | -1,91% | 3.866,00 |
| 28.04.2026 | 51,78 | 51,90 | 49,45 | 49,70 | -3,79% | 12.017,00 |
| 27.04.2026 | 52,58 | 52,59 | 50,60 | 51,66 | -0,84% | 8.693,00 |
| 24.04.2026 | 53,11 | 53,41 | 51,18 | 52,10 | -0,96% | 14.231,00 |
| 23.04.2026 | 59,45 | 59,89 | 52,30 | 52,60 | -12,07% | 14.754,00 |
| 22.04.2026 | 58,60 | 60,05 | 58,44 | 59,82 | 3,80% | 18.737,00 |
| 21.04.2026 | 59,79 | 60,09 | 57,54 | 57,63 | -3,21% | 4.432,00 |
| 20.04.2026 | 58,71 | 60,27 | 58,40 | 59,54 | -0,03% | 1.710,00 |
| 17.04.2026 | 58,19 | 59,91 | 57,36 | 59,56 | 2,67% | 10.356,00 |
| 16.04.2026 | 58,29 | 59,00 | 57,54 | 58,01 | -0,36% | 14.139,00 |
| 15.04.2026 | 58,02 | 58,88 | 57,30 | 58,22 | 0,52% | 9.580,00 |
| 14.04.2026 | 57,93 | 58,36 | 56,31 | 57,92 | 0,10% | 5.820,00 |
| 13.04.2026 | 56,35 | 58,41 | 56,35 | 57,87 | -0,01% | 996,00 |
| 10.04.2026 | 56,58 | 58,26 | 56,55 | 57,87 | 1,89% | 1.787,00 |
| 09.04.2026 | 55,47 | 57,01 | 54,85 | 56,80 | 1,78% | 2.027,00 |
| 08.04.2026 | 54,85 | 56,39 | 54,77 | 55,80 | 6,47% | 21.244,00 |
| 07.04.2026 | 52,66 | 53,06 | 51,64 | 52,41 | -1,46% | 7.820,00 |
| 02.04.2026 | 51,71 | 54,19 | 50,63 | 53,19 | 0,63% | 2.449,00 |
| 01.04.2026 | 51,25 | 53,41 | 51,15 | 52,85 | 3,86% | 3.891,00 |
| 31.03.2026 | 48,21 | 51,04 | 48,16 | 50,89 | 6,68% | 1.096,00 |