39,000€
0,85%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 38,97 | 39,00 | 38,67 | 39,00 | 0,85% | - |
| 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 |
| 15.05.2025 | 34,80 | 34,85 | 33,67 | 34,30 | -2,00% | 16.888,00 |
| 14.05.2025 | 35,38 | 35,50 | 34,34 | 35,00 | -1,23% | 10.294,00 |
| 13.05.2025 | 35,44 | 35,79 | 35,11 | 35,44 | 0,41% | 3.431,00 |
| 12.05.2025 | 34,25 | 36,33 | 34,25 | 35,29 | 5,05% | 12.981,00 |
| 09.05.2025 | 33,49 | 33,93 | 33,26 | 33,60 | 0,09% | 4.660,00 |
| 08.05.2025 | 32,98 | 33,77 | 32,75 | 33,57 | 3,42% | 9.409,00 |
| 07.05.2025 | 33,93 | 34,17 | 32,45 | 32,46 | -2,54% | 4.417,00 |
| 06.05.2025 | 33,03 | 33,48 | 32,64 | 33,30 | 0,62% | 6.116,00 |
| 05.05.2025 | 32,95 | 33,31 | 32,78 | 33,10 | -0,47% | 7.059,00 |
| 02.05.2025 | 32,35 | 33,44 | 32,10 | 33,25 | 4,40% | 10.446,00 |
| 30.04.2025 | 32,65 | 32,75 | 30,42 | 31,85 | -2,45% | 11.067,00 |
| 29.04.2025 | 32,58 | 33,15 | 32,30 | 32,65 | 0,99% | 3.368,00 |
| 28.04.2025 | 32,65 | 33,19 | 32,31 | 32,33 | -1,15% | 6.462,00 |
| 25.04.2025 | 33,10 | 33,34 | 32,35 | 32,71 | -1,19% | 10.185,00 |
| 24.04.2025 | 31,02 | 33,10 | 30,57 | 33,10 | 6,77% | 11.151,00 |
| 23.04.2025 | 30,89 | 31,92 | 30,28 | 31,00 | 3,33% | 12.625,00 |
| 22.04.2025 | 28,90 | 30,29 | 28,76 | 30,00 | 3,63% | 12.545,00 |
| 17.04.2025 | 29,62 | 29,97 | 28,63 | 28,95 | -0,03% | 6.895,00 |
| 16.04.2025 | 29,07 | 29,89 | 28,81 | 28,96 | -1,85% | 7.254,00 |
| 15.04.2025 | 29,84 | 30,62 | 29,01 | 29,51 | -0,92% | 14.414,00 |
| 14.04.2025 | 30,30 | 30,49 | 29,35 | 29,78 | 0,69% | 18.064,00 |
| 11.04.2025 | 27,92 | 29,80 | 27,30 | 29,58 | 6,04% | 20.098,00 |
| 10.04.2025 | 31,24 | 31,50 | 27,05 | 27,89 | -9,74% | 33.569,00 |
| 09.04.2025 | 25,57 | 31,23 | 25,36 | 30,90 | 16,23% | 24.652,00 |
| 08.04.2025 | 28,90 | 29,14 | 26,24 | 26,59 | -4,16% | 40.901,00 |
| 07.04.2025 | 26,50 | 28,65 | 24,79 | 27,74 | 4,07% | 45.441,00 |
| 04.04.2025 | 30,07 | 30,34 | 25,95 | 26,66 | -12,28% | 43.846,00 |
| 03.04.2025 | 33,10 | 34,09 | 30,39 | 30,39 | -12,67% | 20.663,00 |
| 02.04.2025 | 35,51 | 35,72 | 34,65 | 34,80 | -0,77% | 6.776,00 |
| 01.04.2025 | 35,00 | 35,72 | 34,62 | 35,07 | -0,10% | 5.717,00 |
| 31.03.2025 | 35,20 | 35,47 | 33,67 | 35,10 | -1,38% | 16.864,00 |
| 28.03.2025 | 37,05 | 37,40 | 35,46 | 35,59 | -4,26% | 10.910,00 |
| 27.03.2025 | 38,21 | 38,50 | 36,69 | 37,18 | -3,27% | 11.564,00 |
| 26.03.2025 | 39,95 | 40,85 | 38,43 | 38,43 | -3,45% | 22.094,00 |
| 25.03.2025 | 38,96 | 40,07 | 38,60 | 39,81 | 3,73% | 12.841,00 |
| 24.03.2025 | 37,69 | 39,20 | 37,51 | 38,38 | 2,46% | 10.252,00 |
| 21.03.2025 | 37,69 | 37,69 | 36,22 | 37,46 | -0,61% | 10.121,00 |
| 20.03.2025 | 37,60 | 38,38 | 37,33 | 37,69 | 1,63% | 12.704,00 |
| 19.03.2025 | 36,39 | 37,64 | 36,39 | 37,08 | 1,80% | 6.087,00 |
| 18.03.2025 | 36,07 | 36,68 | 35,98 | 36,43 | 1,38% | 5.656,00 |
| 17.03.2025 | 35,90 | 36,59 | 35,45 | 35,93 | 0,38% | 11.399,00 |
| 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 |