45,465€
-4,20%
Echtzeit-Aktienkurs Freeport-McMoran
Bid:
Ask:
Aktienkurse zur Freeport-McMoran Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 47,18 | 47,40 | 45,47 | 45,47 | -4,20% | 5.667,00 |
| 30.04.2024 | 48,94 | 48,94 | 47,26 | 47,46 | -1,62% | 1.723,00 |
| 29.04.2024 | 47,58 | 48,24 | 47,40 | 48,24 | 3,68% | 4.386,00 |
| 26.04.2024 | 46,41 | 47,04 | 46,41 | 46,53 | 3,10% | 3.341,00 |
| 25.04.2024 | 45,28 | 46,18 | 45,04 | 45,13 | 1,23% | 2.940,00 |
| 24.04.2024 | 45,03 | 45,69 | 44,51 | 44,58 | 0,01% | 6.062,00 |
| 23.04.2024 | 46,00 | 46,00 | 44,44 | 44,58 | -2,40% | 7.861,00 |
| 22.04.2024 | 46,84 | 46,84 | 45,45 | 45,67 | -3,29% | 4.677,00 |
| 19.04.2024 | 46,68 | 47,88 | 46,52 | 47,23 | -0,53% | 2.239,00 |
| 18.04.2024 | 47,17 | 48,06 | 47,17 | 47,48 | 0,36% | 3.699,00 |
| 17.04.2024 | 46,57 | 47,90 | 46,49 | 47,31 | 2,65% | 4.270,00 |
| 16.04.2024 | 46,66 | 46,82 | 45,31 | 46,09 | -2,96% | 5.898,00 |
| 15.04.2024 | 47,49 | 47,49 | 46,97 | 47,49 | -0,15% | 3.413,00 |
| 12.04.2024 | 48,10 | 49,04 | 47,56 | 47,56 | 1,54% | 5.120,00 |
| 11.04.2024 | 47,16 | 47,72 | 46,67 | 46,84 | -0,66% | 2.662,00 |
| 10.04.2024 | 47,56 | 47,63 | 46,50 | 47,15 | 0,76% | 3.817,00 |
| 09.04.2024 | 46,02 | 47,69 | 46,02 | 46,80 | 1,70% | 1.957,00 |
| 08.04.2024 | 46,16 | 46,32 | 45,82 | 46,02 | 1,05% | 1.765,00 |
| 05.04.2024 | 45,78 | 45,78 | 45,20 | 45,54 | -1,08% | 2.211,00 |
| 04.04.2024 | 45,81 | 46,52 | 45,80 | 46,03 | 0,91% | 9.258,00 |
| 03.04.2024 | 45,47 | 45,65 | 44,77 | 45,62 | 2,83% | 3.081,00 |
| 02.04.2024 | 44,41 | 44,80 | 44,20 | 44,36 | 2,31% | 4.513,00 |
| 28.03.2024 | 42,01 | 43,54 | 42,01 | 43,36 | 3,32% | 826,00 |
| 27.03.2024 | 41,68 | 41,97 | 41,03 | 41,97 | 1,13% | 1.613,00 |
| 26.03.2024 | 41,67 | 42,17 | 41,40 | 41,50 | -1,10% | 4.547,00 |
| 25.03.2024 | 41,86 | 42,69 | 41,74 | 41,96 | -0,13% | 2.998,00 |
| 22.03.2024 | 41,93 | 42,43 | 41,86 | 42,01 | -0,65% | 2.324,00 |
| 21.03.2024 | 42,63 | 42,63 | 41,83 | 42,29 | 2,67% | 3.087,00 |
| 20.03.2024 | 40,51 | 41,19 | 40,20 | 41,19 | 0,80% | 5.575,00 |
| 19.03.2024 | 41,07 | 41,07 | 39,92 | 40,86 | -1,32% | 5.402,00 |
| 18.03.2024 | 40,94 | 41,41 | 40,76 | 41,41 | 1,76% | 4.440,00 |
| 15.03.2024 | 40,32 | 40,80 | 40,30 | 40,69 | 2,74% | 7.007,00 |
| 14.03.2024 | 39,92 | 40,02 | 39,56 | 39,61 | 1,29% | 3.900,00 |
| 13.03.2024 | 37,53 | 39,20 | 37,41 | 39,10 | 6,24% | 2.675,00 |
| 12.03.2024 | 36,96 | 37,45 | 36,81 | 36,81 | -0,14% | 1.395,00 |
| 11.03.2024 | 36,49 | 36,86 | 36,14 | 36,86 | 1,73% | 11.384,00 |
| 08.03.2024 | 36,36 | 36,67 | 36,22 | 36,23 | -1,50% | 1.945,00 |
| 07.03.2024 | 35,13 | 36,93 | 35,04 | 36,78 | 4,52% | 4.045,00 |
| 06.03.2024 | 34,50 | 35,19 | 34,09 | 35,19 | 1,14% | 753,00 |
| 05.03.2024 | 35,27 | 35,27 | 34,77 | 34,80 | -0,77% | 1.058,00 |
| 04.03.2024 | 35,00 | 35,16 | 34,95 | 35,07 | -0,67% | 225,00 |
| 01.03.2024 | 34,99 | 35,38 | 34,84 | 35,30 | 0,47% | 2.007,00 |
| 29.02.2024 | 34,54 | 35,24 | 34,50 | 35,14 | 1,30% | 610,00 |
| 28.02.2024 | 34,91 | 35,12 | 34,69 | 34,69 | -0,83% | 3.743,00 |
| 27.02.2024 | 35,05 | 35,56 | 34,98 | 34,98 | 0,39% | 1.479,00 |
| 26.02.2024 | 35,60 | 35,60 | 34,69 | 34,84 | -3,34% | 5.809,00 |
| 23.02.2024 | 35,72 | 36,05 | 35,48 | 36,05 | 0,11% | 1.696,00 |
| 22.02.2024 | 35,96 | 36,07 | 35,90 | 36,01 | 0,83% | 937,00 |
| 21.02.2024 | 35,45 | 35,85 | 35,26 | 35,71 | 1,23% | 678,00 |
| 20.02.2024 | 35,85 | 35,91 | 35,28 | 35,28 | -1,95% | 4.766,00 |
| 19.02.2024 | 36,04 | 36,30 | 35,98 | 35,98 | -1,14% | 459,00 |
| 16.02.2024 | 35,76 | 36,76 | 35,56 | 36,39 | 3,50% | 4.494,00 |
| 15.02.2024 | 35,11 | 35,52 | 34,74 | 35,16 | 2,69% | 1.061,00 |
| 14.02.2024 | 34,27 | 34,50 | 34,16 | 34,24 | -0,19% | 943,00 |
| 13.02.2024 | 35,20 | 35,25 | 34,04 | 34,31 | -1,96% | 3.788,00 |
| 12.02.2024 | 34,80 | 35,03 | 34,36 | 34,99 | 0,97% | 1.766,00 |
| 09.02.2024 | 35,71 | 35,71 | 34,66 | 34,66 | -2,54% | 6.802,00 |
| 08.02.2024 | 36,09 | 36,37 | 35,35 | 35,56 | -2,27% | 1.737,00 |
| 07.02.2024 | 37,39 | 37,39 | 36,39 | 36,39 | -1,48% | 2.754,00 |
| 06.02.2024 | 35,94 | 37,22 | 35,82 | 36,93 | 3,13% | 12.794,00 |
| 05.02.2024 | 37,04 | 37,11 | 35,67 | 35,81 | -2,99% | 4.113,00 |
| 02.02.2024 | 36,86 | 37,15 | 36,62 | 36,92 | 0,71% | 3.361,00 |
| 01.02.2024 | 36,81 | 37,04 | 36,51 | 36,66 | -0,65% | 526,00 |
| 31.01.2024 | 36,87 | 37,27 | 36,72 | 36,90 | 0,63% | 2.277,00 |
| 30.01.2024 | 37,16 | 37,16 | 36,44 | 36,67 | 0,08% | 1.148,00 |
| 29.01.2024 | 36,47 | 36,87 | 36,43 | 36,64 | 0,54% | 710,00 |
| 26.01.2024 | 36,48 | 36,67 | 36,30 | 36,44 | 0,83% | 885,00 |
| 25.01.2024 | 36,65 | 36,86 | 36,05 | 36,14 | -1,93% | 962,00 |
| 24.01.2024 | 35,62 | 37,20 | 35,62 | 36,85 | 4,78% | 5.234,00 |
| 23.01.2024 | 34,60 | 35,38 | 34,60 | 35,17 | 1,11% | 2.424,00 |
| 22.01.2024 | 35,40 | 35,44 | 34,79 | 34,79 | -0,09% | 2.025,00 |
| 19.01.2024 | 35,29 | 35,60 | 34,82 | 34,82 | -0,61% | 3.951,00 |
| 18.01.2024 | 35,40 | 35,54 | 34,87 | 35,03 | -0,23% | 1.841,00 |
| 17.01.2024 | 35,81 | 35,81 | 34,92 | 35,11 | -3,12% | 3.593,00 |
| 16.01.2024 | 37,62 | 37,62 | 36,04 | 36,24 | -4,49% | 2.876,00 |
| 15.01.2024 | 37,42 | 37,95 | 37,37 | 37,95 | 1,43% | 2.673,00 |
| 12.01.2024 | 37,36 | 38,22 | 37,36 | 37,41 | 0,34% | 2.505,00 |
| 11.01.2024 | 37,67 | 37,96 | 37,15 | 37,29 | -1,02% | 1.910,00 |
| 10.01.2024 | 38,29 | 38,37 | 37,62 | 37,67 | -1,39% | 1.313,00 |
| 09.01.2024 | 38,45 | 38,45 | 37,95 | 38,20 | -0,16% | 925,00 |
| 08.01.2024 | 37,86 | 38,28 | 37,74 | 38,26 | 0,95% | 1.255,00 |
| 05.01.2024 | 38,10 | 38,10 | 37,59 | 37,90 | 0,86% | 2.595,00 |
| 04.01.2024 | 37,92 | 38,33 | 37,38 | 37,58 | -0,63% | 8.053,00 |
| 03.01.2024 | 38,47 | 38,47 | 37,31 | 37,82 | -1,89% | 4.685,00 |
| 02.01.2024 | 38,90 | 38,90 | 38,55 | 38,55 | -0,94% | 912,00 |
| 29.12.2023 | 39,15 | 39,39 | 38,75 | 38,91 | 0,04% | 1.596,00 |
| 28.12.2023 | 39,03 | 39,04 | 38,77 | 38,90 | 0,37% | 1.062,00 |
| 27.12.2023 | 38,61 | 38,94 | 38,61 | 38,75 | 0,54% | 4.715,00 |
| 22.12.2023 | 38,40 | 38,64 | 38,11 | 38,54 | 0,43% | 2.076,00 |
| 21.12.2023 | 38,26 | 38,38 | 37,81 | 38,38 | -0,51% | 2.091,00 |
| 20.12.2023 | 38,53 | 38,61 | 38,12 | 38,57 | -0,05% | 3.196,00 |
| 19.12.2023 | 37,67 | 38,67 | 37,67 | 38,59 | 1,31% | 3.037,00 |
| 18.12.2023 | 38,70 | 38,70 | 38,07 | 38,09 | -0,54% | 5.669,00 |
| 15.12.2023 | 38,38 | 38,80 | 37,72 | 38,30 | 1,56% | 2.331,00 |
| 14.12.2023 | 35,82 | 37,74 | 35,82 | 37,71 | 8,90% | 6.394,00 |
| 13.12.2023 | 34,75 | 34,75 | 34,47 | 34,63 | -0,49% | 1.124,00 |
| 12.12.2023 | 35,22 | 35,28 | 34,77 | 34,80 | -0,87% | 4.289,00 |
| 11.12.2023 | 35,39 | 35,50 | 35,03 | 35,10 | -0,95% | 2.757,00 |
| 08.12.2023 | 34,27 | 35,49 | 34,01 | 35,44 | 5,79% | 7.637,00 |
| 07.12.2023 | 33,92 | 34,28 | 33,50 | 33,50 | -1,57% | 1.699,00 |