35,615€
2,25%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 35,07 | 35,80 | 34,84 | 35,80 | 2,77% | 6.806,00 |
| 13.03.2025 | 34,03 | 35,67 | 33,61 | 34,83 | 2,35% | 10.452,00 |
| 12.03.2025 | 33,13 | 34,07 | 33,13 | 34,03 | 3,96% | 8.442,00 |
| 11.03.2025 | 32,00 | 33,12 | 31,79 | 32,74 | 2,92% | 16.637,00 |
| 10.03.2025 | 33,97 | 34,00 | 31,48 | 31,81 | -7,17% | 26.780,00 |
| 07.03.2025 | 35,09 | 35,09 | 33,17 | 34,26 | -1,89% | 12.070,00 |
| 06.03.2025 | 35,48 | 35,89 | 34,71 | 34,92 | -1,30% | 9.063,00 |
| 05.03.2025 | 33,79 | 35,39 | 33,71 | 35,38 | 7,54% | 17.474,00 |
| 04.03.2025 | 34,05 | 34,22 | 32,61 | 32,90 | -2,78% | 11.045,00 |
| 03.03.2025 | 35,64 | 36,09 | 33,84 | 33,84 | -4,23% | 15.370,00 |
| 28.02.2025 | 35,94 | 36,20 | 34,92 | 35,34 | -1,57% | 11.781,00 |
| 27.02.2025 | 37,00 | 37,38 | 35,90 | 35,90 | -0,99% | 16.224,00 |
| 26.02.2025 | 36,62 | 37,12 | 36,18 | 36,26 | 3,61% | 12.432,00 |
| 25.02.2025 | 35,30 | 35,59 | 34,29 | 35,00 | -1,85% | 10.246,00 |
| 24.02.2025 | 35,35 | 35,72 | 35,35 | 35,66 | 0,73% | 5.632,00 |
| 21.02.2025 | 37,04 | 37,37 | 35,22 | 35,40 | -4,34% | 14.302,00 |
| 20.02.2025 | 36,64 | 37,83 | 36,64 | 37,00 | -0,07% | 4.036,00 |
| 19.02.2025 | 37,61 | 37,83 | 36,74 | 37,03 | -1,46% | 4.032,00 |
| 18.02.2025 | 38,00 | 38,00 | 36,91 | 37,58 | -1,11% | 6.544,00 |
| 17.02.2025 | 37,93 | 38,00 | 37,57 | 38,00 | 1,16% | 6.112,00 |
| 14.02.2025 | 38,51 | 39,18 | 37,56 | 37,56 | -2,37% | 7.814,00 |
| 13.02.2025 | 36,57 | 38,53 | 36,12 | 38,47 | 5,63% | 9.912,00 |
| 12.02.2025 | 36,44 | 36,76 | 36,23 | 36,42 | 0,52% | 3.320,00 |
| 11.02.2025 | 37,32 | 37,43 | 36,23 | 36,23 | -3,37% | 10.290,00 |
| 10.02.2025 | 36,84 | 38,00 | 36,84 | 37,50 | 1,28% | 9.348,00 |
| 07.02.2025 | 36,00 | 37,71 | 35,79 | 37,02 | 3,49% | 9.862,00 |
| 06.02.2025 | 35,36 | 36,50 | 35,36 | 35,77 | 1,40% | 10.852,00 |
| 05.02.2025 | 35,20 | 35,54 | 34,55 | 35,28 | 0,24% | 9.161,00 |
| 04.02.2025 | 34,62 | 35,59 | 34,62 | 35,19 | 0,69% | 4.512,00 |
| 03.02.2025 | 34,59 | 35,05 | 34,05 | 34,95 | 1,29% | 11.097,00 |
| 31.01.2025 | 35,40 | 35,54 | 34,50 | 34,51 | -1,30% | 10.973,00 |
| 30.01.2025 | 34,90 | 35,31 | 34,78 | 34,96 | 0,40% | 11.284,00 |
| 29.01.2025 | 34,22 | 35,37 | 34,22 | 34,82 | 1,38% | 6.950,00 |
| 28.01.2025 | 34,87 | 35,70 | 34,10 | 34,35 | -1,91% | 14.212,00 |
| 27.01.2025 | 35,71 | 35,71 | 34,85 | 35,02 | -2,47% | 12.352,00 |
| 24.01.2025 | 36,85 | 37,15 | 35,68 | 35,90 | -3,16% | 21.453,00 |
| 23.01.2025 | 37,70 | 38,04 | 35,05 | 37,07 | -1,28% | 28.353,00 |
| 22.01.2025 | 38,70 | 38,89 | 37,55 | 37,55 | -2,71% | 7.109,00 |
| 21.01.2025 | 39,40 | 39,40 | 38,29 | 38,60 | -3,33% | 6.880,00 |
| 20.01.2025 | 39,51 | 40,20 | 39,10 | 39,93 | 1,71% | 10.438,00 |
| 17.01.2025 | 38,88 | 39,60 | 38,80 | 39,26 | 1,08% | 6.398,00 |
| 16.01.2025 | 39,13 | 39,70 | 38,42 | 38,84 | -0,18% | 6.951,00 |
| 15.01.2025 | 37,97 | 39,14 | 37,82 | 38,91 | 2,46% | 9.209,00 |
| 14.01.2025 | 38,55 | 39,07 | 37,97 | 37,97 | -1,40% | 9.690,00 |
| 13.01.2025 | 37,97 | 38,68 | 37,85 | 38,51 | 1,40% | 3.861,00 |
| 10.01.2025 | 40,00 | 40,00 | 37,92 | 37,98 | -4,09% | 6.069,00 |
| 09.01.2025 | 38,39 | 40,40 | 38,36 | 39,60 | 2,51% | 5.349,00 |
| 08.01.2025 | 37,36 | 38,63 | 37,07 | 38,63 | 3,69% | 5.577,00 |
| 07.01.2025 | 37,00 | 37,70 | 36,71 | 37,26 | 0,31% | 4.894,00 |
| 06.01.2025 | 36,20 | 38,20 | 36,20 | 37,14 | 1,02% | 10.688,00 |
| 03.01.2025 | 36,82 | 37,25 | 36,20 | 36,77 | -0,61% | 5.456,00 |
| 02.01.2025 | 36,98 | 37,60 | 36,55 | 36,99 | -0,42% | 7.431,00 |
| 30.12.2024 | 37,15 | 37,57 | 37,01 | 37,15 | -0,01% | 5.159,00 |
| 27.12.2024 | 37,46 | 37,68 | 37,04 | 37,15 | -1,43% | 7.005,00 |
| 23.12.2024 | 37,78 | 37,89 | 37,16 | 37,69 | 1,05% | 8.919,00 |
| 20.12.2024 | 36,69 | 37,64 | 36,16 | 37,30 | 0,88% | 10.463,00 |
| 19.12.2024 | 37,30 | 37,69 | 36,50 | 36,98 | -1,28% | 9.416,00 |
| 18.12.2024 | 38,61 | 38,85 | 37,21 | 37,46 | -2,99% | 7.281,00 |
| 17.12.2024 | 38,51 | 38,85 | 38,13 | 38,61 | -0,22% | 6.608,00 |
| 16.12.2024 | 39,51 | 39,81 | 38,62 | 38,70 | -2,69% | 7.960,00 |
| 13.12.2024 | 40,08 | 40,43 | 39,20 | 39,77 | -0,98% | 9.358,00 |
| 12.12.2024 | 40,93 | 41,50 | 40,10 | 40,16 | -1,95% | 5.524,00 |
| 11.12.2024 | 40,48 | 41,10 | 40,12 | 40,96 | 0,89% | 6.221,00 |
| 10.12.2024 | 41,40 | 41,86 | 40,49 | 40,60 | -2,35% | 9.835,00 |
| 09.12.2024 | 39,76 | 42,22 | 39,70 | 41,58 | 4,55% | 10.195,00 |
| 06.12.2024 | 40,55 | 41,40 | 39,77 | 39,77 | -1,62% | 4.939,00 |
| 05.12.2024 | 41,10 | 41,21 | 40,24 | 40,42 | -0,92% | 7.845,00 |
| 04.12.2024 | 42,00 | 42,06 | 40,69 | 40,80 | -2,23% | 6.984,00 |
| 03.12.2024 | 41,60 | 42,41 | 41,54 | 41,73 | 0,54% | 6.788,00 |
| 02.12.2024 | 41,73 | 42,33 | 40,76 | 41,50 | -0,29% | 4.337,00 |
| 29.11.2024 | 41,68 | 42,46 | 41,33 | 41,62 | 0,41% | 11.831,00 |
| 28.11.2024 | 41,70 | 41,78 | 41,18 | 41,45 | -0,17% | 3.173,00 |
| 27.11.2024 | 41,63 | 42,35 | 41,33 | 41,52 | 0,37% | 2.943,00 |
| 26.11.2024 | 42,12 | 42,31 | 41,31 | 41,37 | -1,69% | 4.094,00 |
| 25.11.2024 | 42,21 | 42,60 | 41,53 | 42,08 | 0,44% | 5.055,00 |
| 22.11.2024 | 41,39 | 42,20 | 41,09 | 41,89 | 0,04% | 10.166,00 |
| 21.11.2024 | 41,28 | 42,06 | 41,17 | 41,88 | 0,73% | 3.634,00 |
| 20.11.2024 | 41,61 | 42,20 | 41,28 | 41,57 | -0,07% | 2.987,00 |
| 19.11.2024 | 41,34 | 41,77 | 40,84 | 41,60 | 1,23% | 4.717,00 |
| 18.11.2024 | 40,40 | 41,19 | 40,40 | 41,10 | 1,37% | 7.969,00 |
| 15.11.2024 | 40,61 | 42,09 | 40,45 | 40,54 | -1,04% | 7.779,00 |
| 14.11.2024 | 40,68 | 41,31 | 40,21 | 40,97 | 0,23% | 8.739,00 |
| 13.11.2024 | 41,05 | 41,35 | 40,75 | 40,87 | 0,32% | 11.044,00 |
| 12.11.2024 | 42,10 | 42,11 | 40,51 | 40,74 | -3,23% | 11.412,00 |
| 11.11.2024 | 43,06 | 43,71 | 42,08 | 42,10 | -2,16% | 8.576,00 |
| 08.11.2024 | 44,90 | 45,30 | 42,61 | 43,03 | -4,57% | 13.547,00 |
| 07.11.2024 | 43,84 | 45,50 | 43,83 | 45,09 | 2,71% | 9.711,00 |
| 06.11.2024 | 44,26 | 44,89 | 41,66 | 43,90 | 2,69% | 10.681,00 |
| 05.11.2024 | 42,61 | 43,26 | 42,45 | 42,75 | 0,49% | 2.310,00 |
| 04.11.2024 | 42,55 | 42,84 | 41,81 | 42,54 | 1,59% | 7.414,00 |
| 01.11.2024 | 41,45 | 42,38 | 41,41 | 41,88 | 1,38% | 2.272,00 |
| 31.10.2024 | 42,30 | 42,30 | 41,21 | 41,31 | -1,90% | 8.092,00 |
| 30.10.2024 | 43,00 | 43,41 | 41,94 | 42,11 | -2,10% | 5.045,00 |
| 29.10.2024 | 43,47 | 44,25 | 43,01 | 43,01 | -1,02% | 5.545,00 |
| 28.10.2024 | 43,35 | 43,46 | 42,91 | 43,46 | 0,71% | 2.779,00 |
| 25.10.2024 | 43,26 | 43,62 | 43,04 | 43,15 | -0,48% | 4.401,00 |
| 24.10.2024 | 44,48 | 45,33 | 43,16 | 43,36 | -2,23% | 6.098,00 |
| 23.10.2024 | 44,87 | 44,96 | 43,85 | 44,35 | -1,56% | 7.343,00 |
| 22.10.2024 | 44,50 | 46,00 | 44,04 | 45,06 | 1,84% | 5.454,00 |
| 21.10.2024 | 44,69 | 44,95 | 44,14 | 44,24 | -0,42% | 8.909,00 |