50,765€
0,86%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 51,82 | 52,35 | 49,20 | 50,33 | -2,86% | 12.497,00 |
| 07.07.2026 | 52,84 | 53,25 | 50,91 | 51,81 | -2,90% | 13.449,00 |
| 06.07.2026 | 53,91 | 54,65 | 52,91 | 53,36 | -1,55% | 12.937,00 |
| 03.07.2026 | 53,21 | 54,78 | 53,21 | 54,20 | 1,90% | 4.635,00 |
| 02.07.2026 | 53,40 | 54,07 | 52,07 | 53,19 | -0,37% | 12.293,00 |
| 01.07.2026 | 55,00 | 55,07 | 53,39 | 53,39 | -3,03% | 7.963,00 |
| 30.06.2026 | 53,97 | 55,31 | 53,89 | 55,06 | 1,79% | 7.333,00 |
| 29.06.2026 | 54,81 | 54,92 | 53,11 | 54,09 | -0,57% | 32.815,00 |
| 26.06.2026 | 54,50 | 55,10 | 53,90 | 54,40 | -1,36% | 17.236,00 |
| 25.06.2026 | 54,73 | 56,00 | 54,29 | 55,15 | 1,57% | 39.828,00 |
| 24.06.2026 | 57,11 | 57,18 | 53,87 | 54,30 | -4,23% | 18.195,00 |
| 23.06.2026 | 59,01 | 59,01 | 55,88 | 56,70 | -6,47% | 23.449,00 |
| 22.06.2026 | 59,00 | 61,06 | 59,00 | 60,62 | 2,45% | 7.597,00 |
| 19.06.2026 | 59,54 | 59,92 | 57,30 | 59,17 | -1,20% | 14.185,00 |
| 18.06.2026 | 60,28 | 61,68 | 59,30 | 59,89 | -0,17% | 7.591,00 |
| 17.06.2026 | 60,15 | 62,29 | 59,97 | 59,99 | -0,74% | 15.645,00 |
| 16.06.2026 | 60,80 | 61,65 | 60,02 | 60,44 | -0,21% | 8.513,00 |
| 15.06.2026 | 60,11 | 61,75 | 59,75 | 60,57 | 2,50% | 15.630,00 |
| 12.06.2026 | 57,93 | 59,50 | 57,22 | 59,09 | 2,89% | 11.227,00 |
| 11.06.2026 | 54,05 | 57,46 | 54,05 | 57,43 | 6,35% | 16.763,00 |
| 10.06.2026 | 55,47 | 55,99 | 53,66 | 54,00 | -2,95% | 8.806,00 |
| 09.06.2026 | 55,85 | 57,32 | 53,74 | 55,64 | 0,32% | 7.860,00 |
| 08.06.2026 | 55,24 | 56,56 | 54,86 | 55,46 | 0,69% | 15.049,00 |
| 05.06.2026 | 59,79 | 60,02 | 54,20 | 55,08 | -8,81% | 33.677,00 |
| 04.06.2026 | 60,40 | 61,50 | 59,42 | 60,40 | -1,37% | 7.457,00 |
| 03.06.2026 | 61,72 | 62,25 | 59,78 | 61,24 | -0,79% | 16.708,00 |
| 02.06.2026 | 57,73 | 61,99 | 57,26 | 61,73 | 7,26% | 30.714,00 |
| 01.06.2026 | 56,65 | 57,90 | 55,54 | 57,55 | 2,17% | 10.510,00 |
| 29.05.2026 | 56,99 | 57,00 | 55,40 | 56,33 | -0,67% | 11.734,00 |
| 28.05.2026 | 54,09 | 56,74 | 53,79 | 56,71 | 3,71% | 13.465,00 |
| 27.05.2026 | 55,68 | 55,74 | 54,00 | 54,68 | -1,28% | 9.943,00 |
| 26.05.2026 | 55,00 | 55,68 | 54,25 | 55,39 | 0,11% | 10.568,00 |
| 25.05.2026 | 53,99 | 55,33 | 52,58 | 55,33 | 3,58% | 6.268,00 |
| 22.05.2026 | 54,29 | 54,75 | 53,11 | 53,42 | -0,22% | 6.354,00 |
| 21.05.2026 | 52,40 | 54,32 | 51,50 | 53,54 | 2,10% | 8.353,00 |
| 20.05.2026 | 50,38 | 52,44 | 50,24 | 52,44 | 3,97% | 10.907,00 |
| 19.05.2026 | 52,04 | 52,04 | 50,33 | 50,44 | -3,09% | 22.470,00 |
| 18.05.2026 | 54,14 | 54,48 | 51,37 | 52,05 | -4,39% | 15.868,00 |
| 15.05.2026 | 54,75 | 55,30 | 52,89 | 54,44 | -2,65% | 21.267,00 |
| 14.05.2026 | 57,82 | 57,82 | 55,88 | 55,92 | -2,95% | 9.110,00 |
| 13.05.2026 | 56,68 | 58,64 | 56,11 | 57,62 | 2,91% | 36.079,00 |
| 12.05.2026 | 54,94 | 56,00 | 53,51 | 55,99 | 2,49% | 17.101,00 |
| 11.05.2026 | 52,57 | 55,09 | 52,00 | 54,63 | 4,64% | 14.825,00 |
| 08.05.2026 | 51,43 | 53,18 | 51,43 | 52,21 | 0,67% | 11.843,00 |
| 07.05.2026 | 52,17 | 53,07 | 51,21 | 51,86 | -0,04% | 13.303,00 |
| 06.05.2026 | 49,81 | 52,40 | 49,81 | 51,88 | 5,11% | 19.532,00 |
| 05.05.2026 | 47,71 | 49,59 | 47,71 | 49,36 | 3,92% | 13.977,00 |
| 04.05.2026 | 48,67 | 48,80 | 47,50 | 47,50 | -3,16% | 15.011,00 |
| 30.04.2026 | 49,06 | 49,84 | 48,59 | 49,05 | 1,05% | 13.248,00 |
| 29.04.2026 | 49,77 | 50,32 | 48,53 | 48,54 | -2,44% | 17.033,00 |
| 28.04.2026 | 51,99 | 51,99 | 49,43 | 49,76 | -4,19% | 18.692,00 |
| 27.04.2026 | 52,61 | 52,84 | 50,71 | 51,93 | -0,88% | 15.945,00 |
| 24.04.2026 | 52,97 | 53,44 | 51,20 | 52,39 | -0,51% | 36.655,00 |
| 23.04.2026 | 59,67 | 60,40 | 52,25 | 52,66 | -12,22% | 71.812,00 |
| 22.04.2026 | 58,89 | 60,00 | 58,29 | 59,99 | 3,77% | 12.917,00 |
| 21.04.2026 | 59,74 | 60,13 | 57,58 | 57,81 | -2,77% | 6.852,00 |
| 20.04.2026 | 58,99 | 60,17 | 58,31 | 59,46 | -0,22% | 16.161,00 |
| 17.04.2026 | 58,43 | 59,89 | 57,35 | 59,59 | 2,48% | 13.740,00 |
| 16.04.2026 | 58,01 | 58,99 | 57,65 | 58,15 | 0,28% | 6.407,00 |
| 15.04.2026 | 58,07 | 58,73 | 57,25 | 57,99 | -0,29% | 6.856,00 |
| 14.04.2026 | 58,20 | 58,47 | 55,01 | 58,16 | 0,10% | 9.856,00 |
| 13.04.2026 | 56,31 | 58,44 | 56,02 | 58,10 | -0,07% | 17.433,00 |
| 10.04.2026 | 56,31 | 58,14 | 56,31 | 58,14 | 2,34% | 15.047,00 |
| 09.04.2026 | 55,84 | 56,93 | 54,61 | 56,81 | 2,01% | 12.814,00 |
| 08.04.2026 | 54,99 | 56,40 | 54,72 | 55,69 | 6,46% | 15.179,00 |
| 07.04.2026 | 52,98 | 53,23 | 51,60 | 52,31 | -1,15% | 19.652,00 |
| 02.04.2026 | 51,51 | 54,10 | 50,43 | 52,92 | -0,09% | 8.872,00 |
| 01.04.2026 | 51,14 | 53,38 | 51,14 | 52,97 | 3,92% | 27.147,00 |
| 31.03.2026 | 48,42 | 50,99 | 47,99 | 50,97 | 7,61% | 9.127,00 |
| 30.03.2026 | 49,20 | 50,50 | 47,37 | 47,37 | -3,32% | 17.274,00 |
| 27.03.2026 | 48,88 | 49,48 | 47,70 | 48,99 | -0,35% | 14.029,00 |
| 26.03.2026 | 49,40 | 49,66 | 47,72 | 49,16 | -1,02% | 22.891,00 |
| 25.03.2026 | 50,19 | 50,49 | 49,26 | 49,67 | 1,44% | 13.573,00 |
| 24.03.2026 | 47,15 | 49,50 | 46,53 | 48,96 | 3,12% | 7.730,00 |
| 23.03.2026 | 44,20 | 47,50 | 42,51 | 47,48 | 5,79% | 33.515,00 |
| 20.03.2026 | 46,60 | 47,00 | 44,77 | 44,88 | -3,53% | 18.381,00 |
| 19.03.2026 | 48,00 | 48,00 | 44,30 | 46,52 | -4,21% | 36.250,00 |
| 18.03.2026 | 50,89 | 51,01 | 48,03 | 48,57 | -3,62% | 13.602,00 |
| 17.03.2026 | 50,44 | 50,77 | 49,54 | 50,39 | -0,02% | 7.159,00 |
| 16.03.2026 | 49,49 | 50,40 | 48,95 | 50,40 | 2,72% | 16.488,00 |
| 13.03.2026 | 51,71 | 51,79 | 48,93 | 49,07 | -4,11% | 20.577,00 |
| 12.03.2026 | 52,11 | 53,40 | 51,15 | 51,17 | -4,16% | 5.856,00 |
| 11.03.2026 | 53,90 | 54,33 | 51,59 | 53,39 | -1,00% | 14.870,00 |
| 10.03.2026 | 52,19 | 54,14 | 51,73 | 53,93 | 2,98% | 13.525,00 |
| 09.03.2026 | 50,10 | 52,40 | 48,20 | 52,37 | 3,27% | 33.250,00 |
| 06.03.2026 | 54,37 | 54,77 | 50,66 | 50,71 | -6,11% | 28.013,00 |
| 05.03.2026 | 56,97 | 57,13 | 53,17 | 54,01 | -5,18% | 9.936,00 |
| 04.03.2026 | 56,29 | 58,11 | 54,70 | 56,96 | 1,12% | 12.068,00 |
| 03.03.2026 | 57,18 | 57,18 | 52,71 | 56,33 | -3,51% | 31.601,00 |
| 02.03.2026 | 57,30 | 58,52 | 56,63 | 58,38 | 1,94% | 11.818,00 |
| 27.02.2026 | 58,50 | 58,99 | 56,60 | 57,27 | -1,26% | 12.384,00 |
| 26.02.2026 | 58,12 | 58,17 | 55,83 | 58,00 | -0,34% | 11.342,00 |
| 25.02.2026 | 58,32 | 59,24 | 57,74 | 58,20 | 0,62% | 15.271,00 |
| 24.02.2026 | 55,99 | 58,33 | 55,24 | 57,84 | 4,16% | 17.546,00 |
| 23.02.2026 | 54,19 | 55,88 | 54,10 | 55,53 | 1,96% | 14.587,00 |
| 20.02.2026 | 53,05 | 54,63 | 52,56 | 54,46 | 2,62% | 14.380,00 |
| 19.02.2026 | 52,78 | 53,40 | 51,61 | 53,07 | 0,76% | 11.925,00 |
| 18.02.2026 | 51,96 | 53,28 | 51,76 | 52,67 | 2,19% | 12.909,00 |
| 17.02.2026 | 52,96 | 52,96 | 50,11 | 51,54 | -3,12% | 10.174,00 |
| 16.02.2026 | 52,99 | 53,79 | 52,82 | 53,20 | 0,76% | 7.330,00 |