33,403€
0,07%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 33,37 | 33,40 | 33,29 | 33,34 | -0,13% | - |
| 01.10.2025 | 33,11 | 33,64 | 32,93 | 33,38 | -0,36% | 28.987,00 |
| 30.09.2025 | 31,95 | 33,53 | 31,70 | 33,50 | 5,59% | 38.306,00 |
| 29.09.2025 | 31,15 | 32,45 | 30,80 | 31,73 | 3,69% | 115.195,00 |
| 26.09.2025 | 30,24 | 30,94 | 29,91 | 30,60 | 1,02% | 47.406,00 |
| 25.09.2025 | 32,44 | 33,09 | 30,16 | 30,29 | -5,96% | 94.175,00 |
| 24.09.2025 | 38,67 | 38,95 | 32,13 | 32,21 | -16,26% | 74.666,00 |
| 23.09.2025 | 38,45 | 39,10 | 38,09 | 38,46 | 0,63% | 8.072,00 |
| 22.09.2025 | 38,01 | 38,63 | 37,84 | 38,22 | -0,75% | 10.354,00 |
| 19.09.2025 | 37,98 | 38,58 | 37,98 | 38,51 | 0,94% | 3.597,00 |
| 18.09.2025 | 38,30 | 38,76 | 37,90 | 38,15 | -0,26% | 6.062,00 |
| 17.09.2025 | 37,97 | 38,66 | 37,51 | 38,25 | 0,01% | 3.134,00 |
| 16.09.2025 | 38,97 | 38,97 | 37,95 | 38,25 | -1,32% | 6.798,00 |
| 15.09.2025 | 39,20 | 39,20 | 37,71 | 38,76 | 1,52% | 11.654,00 |
| 12.09.2025 | 38,93 | 39,38 | 37,55 | 38,18 | -2,29% | 9.991,00 |
| 11.09.2025 | 38,63 | 39,30 | 38,20 | 39,07 | 1,69% | 7.175,00 |
| 10.09.2025 | 38,30 | 38,80 | 37,43 | 38,42 | 2,34% | 11.462,00 |
| 09.09.2025 | 39,73 | 40,32 | 37,21 | 37,54 | -5,44% | 21.893,00 |
| 08.09.2025 | 39,75 | 39,78 | 38,78 | 39,70 | 0,84% | 5.562,00 |
| 05.09.2025 | 39,60 | 40,00 | 38,91 | 39,37 | -0,48% | 12.031,00 |
| 04.09.2025 | 39,78 | 39,79 | 38,69 | 39,56 | -0,15% | 5.474,00 |
| 03.09.2025 | 38,58 | 39,72 | 38,46 | 39,62 | 2,86% | 7.739,00 |
| 02.09.2025 | 38,08 | 38,52 | 36,95 | 38,52 | 1,76% | 10.223,00 |
| 01.09.2025 | 38,05 | 38,12 | 37,68 | 37,86 | -0,07% | 4.170,00 |
| 29.08.2025 | 37,76 | 38,28 | 37,72 | 37,88 | -0,68% | 5.985,00 |
| 28.08.2025 | 37,75 | 38,20 | 37,52 | 38,14 | 1,25% | 4.561,00 |
| 27.08.2025 | 38,07 | 38,33 | 37,60 | 37,67 | -0,88% | 5.845,00 |
| 26.08.2025 | 37,73 | 38,07 | 37,29 | 38,01 | 1,09% | 8.868,00 |
| 25.08.2025 | 37,11 | 37,60 | 36,96 | 37,60 | 1,79% | 11.051,00 |
| 22.08.2025 | 36,00 | 36,97 | 35,80 | 36,94 | 2,93% | 7.795,00 |
| 21.08.2025 | 35,69 | 35,89 | 35,26 | 35,89 | 0,90% | 4.955,00 |
| 20.08.2025 | 35,38 | 35,65 | 34,90 | 35,57 | 0,58% | 5.926,00 |
| 19.08.2025 | 35,54 | 36,11 | 35,22 | 35,36 | -1,28% | 6.431,00 |
| 18.08.2025 | 36,67 | 36,67 | 35,42 | 35,82 | -1,13% | 9.836,00 |
| 15.08.2025 | 36,45 | 36,61 | 36,23 | 36,23 | 0,01% | 7.407,00 |
| 14.08.2025 | 36,63 | 36,67 | 35,83 | 36,23 | -0,86% | 6.282,00 |
| 13.08.2025 | 35,97 | 36,69 | 35,97 | 36,54 | 1,23% | 7.375,00 |
| 12.08.2025 | 35,83 | 36,62 | 35,70 | 36,10 | 0,98% | 7.655,00 |
| 11.08.2025 | 36,09 | 36,77 | 35,73 | 35,75 | -0,83% | 10.157,00 |
| 08.08.2025 | 35,05 | 36,13 | 34,91 | 36,05 | 2,63% | 15.845,00 |
| 07.08.2025 | 34,16 | 35,20 | 34,16 | 35,12 | 2,63% | 4.995,00 |
| 06.08.2025 | 34,57 | 34,95 | 34,22 | 34,22 | -1,47% | 9.455,00 |
| 05.08.2025 | 34,96 | 35,18 | 34,29 | 34,73 | -0,71% | 7.567,00 |
| 04.08.2025 | 35,00 | 35,19 | 34,70 | 34,98 | 1,41% | 7.891,00 |
| 01.08.2025 | 35,16 | 35,16 | 34,10 | 34,50 | -2,27% | 9.928,00 |
| 31.07.2025 | 34,43 | 35,51 | 33,81 | 35,30 | 3,16% | 22.888,00 |
| 30.07.2025 | 37,63 | 37,87 | 33,55 | 34,22 | -8,33% | 15.656,00 |
| 29.07.2025 | 37,70 | 38,17 | 37,10 | 37,33 | -0,99% | 5.238,00 |
| 28.07.2025 | 38,32 | 38,92 | 36,91 | 37,70 | -1,54% | 14.560,00 |
| 25.07.2025 | 38,06 | 38,29 | 37,60 | 38,29 | 1,07% | 6.990,00 |
| 24.07.2025 | 38,10 | 38,91 | 37,60 | 37,89 | -0,59% | 6.754,00 |
| 23.07.2025 | 39,47 | 39,85 | 37,90 | 38,11 | -2,16% | 11.464,00 |
| 22.07.2025 | 39,13 | 39,40 | 38,62 | 38,95 | 0,72% | 7.096,00 |
| 21.07.2025 | 38,72 | 39,57 | 38,62 | 38,67 | 0,17% | 17.036,00 |
| 18.07.2025 | 38,79 | 38,80 | 37,91 | 38,61 | 0,70% | 5.993,00 |
| 17.07.2025 | 37,57 | 38,39 | 37,57 | 38,34 | 1,58% | 10.089,00 |
| 16.07.2025 | 37,71 | 38,24 | 37,15 | 37,74 | -0,47% | 9.241,00 |
| 15.07.2025 | 39,08 | 39,32 | 37,32 | 37,92 | -3,20% | 9.830,00 |
| 14.07.2025 | 39,63 | 39,70 | 38,80 | 39,18 | -0,80% | 20.457,00 |
| 11.07.2025 | 40,60 | 40,75 | 39,11 | 39,49 | -1,85% | 16.911,00 |
| 10.07.2025 | 39,60 | 40,59 | 39,21 | 40,24 | 3,58% | 23.075,00 |
| 09.07.2025 | 40,00 | 41,00 | 38,41 | 38,85 | -2,56% | 18.348,00 |
| 08.07.2025 | 38,74 | 41,80 | 38,41 | 39,87 | 3,59% | 14.631,00 |
| 07.07.2025 | 38,97 | 39,00 | 38,05 | 38,49 | -0,76% | 10.698,00 |
| 04.07.2025 | 38,56 | 38,93 | 38,24 | 38,78 | -0,81% | 5.217,00 |
| 03.07.2025 | 38,50 | 39,40 | 38,36 | 39,10 | 0,76% | 9.052,00 |
| 02.07.2025 | 37,72 | 39,71 | 37,38 | 38,80 | 3,84% | 12.933,00 |
| 01.07.2025 | 36,88 | 37,67 | 36,88 | 37,37 | 0,99% | 7.501,00 |
| 30.06.2025 | 37,55 | 37,89 | 36,77 | 37,00 | -1,44% | 12.925,00 |
| 27.06.2025 | 38,63 | 38,65 | 37,28 | 37,54 | -0,99% | 9.870,00 |
| 26.06.2025 | 35,86 | 38,27 | 35,46 | 37,92 | 6,25% | 10.962,00 |
| 25.06.2025 | 36,36 | 36,50 | 35,47 | 35,69 | -1,50% | 2.717,00 |
| 24.06.2025 | 35,58 | 36,23 | 35,48 | 36,23 | 2,55% | 6.567,00 |
| 23.06.2025 | 34,85 | 35,33 | 34,75 | 35,33 | 1,29% | 5.058,00 |
| 20.06.2025 | 35,09 | 36,02 | 34,88 | 34,88 | -0,54% | 6.868,00 |
| 19.06.2025 | 35,65 | 35,65 | 34,91 | 35,07 | -2,45% | 1.235,00 |
| 18.06.2025 | 36,12 | 36,37 | 35,79 | 35,95 | 0,00% | 4.486,00 |
| 17.06.2025 | 35,94 | 36,17 | 35,50 | 35,95 | -0,77% | 4.120,00 |
| 16.06.2025 | 35,36 | 36,55 | 35,36 | 36,23 | 2,63% | 9.845,00 |
| 13.06.2025 | 34,58 | 35,55 | 34,00 | 35,30 | -0,75% | 12.590,00 |
| 12.06.2025 | 35,63 | 35,98 | 34,87 | 35,57 | -0,32% | 5.441,00 |
| 11.06.2025 | 36,88 | 37,18 | 35,42 | 35,68 | -3,32% | 4.969,00 |
| 10.06.2025 | 37,55 | 37,55 | 36,78 | 36,91 | -1,57% | 7.706,00 |
| 09.06.2025 | 36,88 | 37,50 | 36,58 | 37,50 | 2,99% | 4.052,00 |
| 06.06.2025 | 36,82 | 37,25 | 36,38 | 36,41 | -0,27% | 6.418,00 |
| 05.06.2025 | 35,95 | 37,18 | 35,95 | 36,51 | 1,76% | 9.046,00 |
| 04.06.2025 | 35,50 | 36,10 | 35,14 | 35,88 | 1,26% | 7.116,00 |
| 03.06.2025 | 35,20 | 35,43 | 34,26 | 35,43 | 0,75% | 11.583,00 |
| 02.06.2025 | 34,40 | 35,40 | 34,20 | 35,17 | 3,73% | 7.762,00 |
| 30.05.2025 | 34,38 | 34,50 | 33,31 | 33,90 | -1,24% | 3.715,00 |
| 29.05.2025 | 34,90 | 35,50 | 34,27 | 34,33 | -0,46% | 1.501,00 |
| 28.05.2025 | 34,93 | 35,20 | 34,32 | 34,49 | -1,20% | 3.922,00 |
| 27.05.2025 | 34,02 | 35,13 | 33,88 | 34,91 | 0,66% | 5.877,00 |
| 26.05.2025 | 34,80 | 34,97 | 34,00 | 34,68 | 1,08% | 6.553,00 |
| 23.05.2025 | 33,33 | 34,31 | 32,57 | 34,31 | 2,46% | 3.546,00 |
| 22.05.2025 | 33,65 | 33,85 | 33,16 | 33,48 | -0,48% | 3.699,00 |
| 21.05.2025 | 33,86 | 34,26 | 33,05 | 33,64 | -0,41% | 15.184,00 |
| 20.05.2025 | 34,47 | 34,60 | 33,78 | 33,78 | -2,31% | 3.190,00 |
| 19.05.2025 | 33,29 | 34,58 | 32,78 | 34,58 | 1,65% | 7.482,00 |
| 16.05.2025 | 34,26 | 34,60 | 33,13 | 34,02 | -0,82% | 15.890,00 |