48,608€
-0,12%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 49,11 | 49,20 | 48,57 | 48,62 | -0,10% | 50,00 |
| 29.04.2024 | 47,44 | 48,70 | 47,36 | 48,67 | 4,61% | 2.147,00 |
| 26.04.2024 | 46,40 | 46,88 | 46,40 | 46,52 | 1,10% | 199,00 |
| 25.04.2024 | 44,68 | 46,02 | 44,68 | 46,02 | 3,21% | 430,00 |
| 24.04.2024 | 45,20 | 45,20 | 44,59 | 44,59 | 1,19% | 80,00 |
| 23.04.2024 | 45,67 | 45,67 | 44,06 | 44,06 | -4,34% | 804,00 |
| 22.04.2024 | 46,41 | 46,99 | 45,44 | 46,06 | -1,52% | 1.309,00 |
| 19.04.2024 | 46,68 | 47,28 | 46,68 | 46,77 | -1,42% | 390,00 |
| 18.04.2024 | 47,20 | 48,17 | 47,20 | 47,45 | 0,99% | 2.132,00 |
| 17.04.2024 | 46,22 | 47,70 | 46,22 | 46,98 | 1,34% | 695,00 |
| 16.04.2024 | 46,83 | 47,31 | 45,70 | 46,36 | -1,31% | 3.028,00 |
| 15.04.2024 | 46,79 | 47,63 | 46,79 | 46,98 | -0,47% | 346,00 |
| 12.04.2024 | 47,14 | 49,25 | 47,14 | 47,20 | 0,74% | 1.704,00 |
| 11.04.2024 | 47,16 | 47,70 | 46,80 | 46,85 | -0,80% | 335,00 |
| 10.04.2024 | 46,94 | 47,77 | 46,94 | 47,23 | 0,74% | 1.475,00 |
| 09.04.2024 | 45,63 | 47,37 | 45,63 | 46,89 | 1,71% | 456,00 |
| 08.04.2024 | 45,40 | 46,10 | 45,40 | 46,10 | 1,16% | 1.250,00 |
| 05.04.2024 | 45,25 | 45,79 | 45,25 | 45,57 | -0,53% | 601,00 |
| 04.04.2024 | 45,59 | 46,63 | 45,59 | 45,81 | 1,14% | 527,00 |
| 03.04.2024 | 45,06 | 45,47 | 44,90 | 45,30 | 0,58% | 1.300,00 |
| 02.04.2024 | 44,00 | 45,04 | 44,00 | 45,04 | 4,64% | 1.430,00 |
| 28.03.2024 | 42,18 | 43,04 | 42,18 | 43,04 | 1,87% | 320,00 |
| 27.03.2024 | 41,68 | 42,25 | 41,00 | 42,25 | 2,34% | 124,00 |
| 26.03.2024 | 41,69 | 41,69 | 41,29 | 41,29 | -1,71% | 100,00 |
| 25.03.2024 | 41,25 | 42,01 | 41,25 | 42,01 | -0,47% | 855,00 |
| 22.03.2024 | 42,18 | 42,65 | 41,96 | 42,21 | -0,46% | 1.870,00 |
| 21.03.2024 | 41,99 | 42,50 | 41,95 | 42,40 | 2,99% | 182,00 |
| 20.03.2024 | 40,55 | 41,17 | 40,55 | 41,17 | 3,21% | 147,00 |
| 19.03.2024 | 40,69 | 40,69 | 39,89 | 39,89 | -2,37% | 200,00 |
| 18.03.2024 | 40,84 | 41,37 | 40,84 | 40,86 | -0,27% | 460,00 |
| 15.03.2024 | 39,74 | 41,11 | 39,74 | 40,97 | 3,33% | 221,00 |
| 14.03.2024 | 39,54 | 39,71 | 39,54 | 39,65 | -0,60% | 140,00 |
| 13.03.2024 | 36,76 | 39,89 | 36,76 | 39,89 | 9,36% | 3.620,00 |
| 12.03.2024 | 36,87 | 36,87 | 36,48 | 36,48 | 0,45% | 300,00 |
| 11.03.2024 | 36,31 | 36,31 | 36,31 | 36,31 | 0,17% | - |
| 08.03.2024 | 36,11 | 36,25 | 36,11 | 36,25 | -1,92% | 167,00 |
| 07.03.2024 | 34,67 | 36,96 | 34,67 | 36,96 | 7,19% | 140,00 |
| 06.03.2024 | 34,11 | 34,48 | 34,11 | 34,48 | -0,98% | 12,00 |
| 05.03.2024 | 35,01 | 35,02 | 34,82 | 34,82 | 0,37% | 325,00 |
| 04.03.2024 | 34,69 | 34,69 | 34,69 | 34,69 | -0,76% | - |
| 01.03.2024 | 34,77 | 34,96 | 34,77 | 34,96 | -0,43% | 190,00 |
| 29.02.2024 | 34,30 | 35,11 | 34,30 | 35,11 | 1,05% | 1.015,00 |
| 28.02.2024 | 34,99 | 34,99 | 34,74 | 34,74 | -0,09% | 215,00 |
| 27.02.2024 | 34,77 | 34,77 | 34,77 | 34,77 | -0,44% | - |
| 26.02.2024 | 35,68 | 35,68 | 34,84 | 34,93 | -1,49% | 555,00 |
| 23.02.2024 | 35,48 | 35,81 | 35,46 | 35,46 | -1,21% | 636,00 |
| 22.02.2024 | 35,82 | 36,20 | 35,78 | 35,89 | 0,32% | 670,00 |
| 21.02.2024 | 35,01 | 35,78 | 35,01 | 35,78 | 0,13% | 780,00 |
| 20.02.2024 | 35,73 | 35,73 | 35,73 | 35,73 | -0,08% | - |
| 19.02.2024 | 35,78 | 36,13 | 35,76 | 35,76 | -0,40% | 320,00 |
| 16.02.2024 | 35,29 | 36,30 | 35,29 | 35,91 | 1,80% | 434,00 |
| 15.02.2024 | 34,44 | 35,27 | 34,44 | 35,27 | 2,57% | 100,00 |
| 14.02.2024 | 33,98 | 34,39 | 33,98 | 34,39 | 0,64% | 219,00 |
| 13.02.2024 | 35,15 | 35,15 | 34,05 | 34,17 | -2,02% | 990,00 |
| 12.02.2024 | 34,70 | 34,87 | 34,70 | 34,87 | -0,04% | 158,00 |
| 09.02.2024 | 35,11 | 35,46 | 34,89 | 34,89 | -1,44% | 670,00 |
| 08.02.2024 | 36,09 | 36,09 | 35,40 | 35,40 | -2,32% | 305,00 |
| 07.02.2024 | 37,06 | 37,08 | 36,24 | 36,24 | -2,28% | 61,00 |
| 06.02.2024 | 35,73 | 37,08 | 35,73 | 37,08 | 3,27% | 23,00 |
| 05.02.2024 | 36,90 | 36,90 | 35,91 | 35,91 | -2,30% | 210,00 |
| 02.02.2024 | 37,18 | 37,26 | 36,75 | 36,75 | 0,45% | 1.178,00 |
| 01.02.2024 | 36,54 | 36,99 | 36,54 | 36,59 | -0,97% | 130,00 |
| 31.01.2024 | 36,57 | 36,95 | 36,57 | 36,95 | 0,09% | 30,00 |
| 30.01.2024 | 36,91 | 37,20 | 36,91 | 36,91 | 0,41% | 330,00 |
| 29.01.2024 | 36,22 | 36,76 | 36,22 | 36,76 | 0,93% | 20,00 |
| 26.01.2024 | 36,05 | 36,42 | 36,05 | 36,42 | 0,54% | 270,00 |
| 25.01.2024 | 36,42 | 36,77 | 36,23 | 36,23 | -0,98% | 40,00 |
| 24.01.2024 | 35,13 | 36,88 | 35,13 | 36,59 | 4,07% | 334,00 |
| 23.01.2024 | 34,44 | 35,21 | 34,44 | 35,16 | -0,68% | 573,00 |
| 22.01.2024 | 35,35 | 35,40 | 35,35 | 35,40 | 0,90% | 54,00 |
| 19.01.2024 | 34,92 | 35,35 | 34,92 | 35,08 | -0,89% | 100,00 |
| 18.01.2024 | 34,88 | 35,51 | 34,88 | 35,40 | 2,30% | 249,00 |
| 17.01.2024 | 35,39 | 35,50 | 34,60 | 34,60 | -4,12% | 288,00 |
| 16.01.2024 | 37,49 | 37,49 | 36,09 | 36,09 | -4,18% | 205,00 |
| 15.01.2024 | 37,11 | 37,81 | 37,11 | 37,66 | 0,28% | 230,00 |
| 12.01.2024 | 37,47 | 37,60 | 37,47 | 37,56 | -0,71% | 120,00 |
| 11.01.2024 | 37,50 | 37,83 | 37,50 | 37,83 | 0,48% | 100,00 |
| 10.01.2024 | 37,89 | 38,21 | 37,65 | 37,65 | -1,45% | 380,00 |
| 09.01.2024 | 38,25 | 38,25 | 38,20 | 38,20 | 0,34% | 54,00 |
| 08.01.2024 | 37,53 | 38,07 | 37,53 | 38,07 | 0,63% | 100,00 |
| 05.01.2024 | 37,73 | 38,12 | 37,73 | 37,83 | 1,00% | 73,00 |
| 04.01.2024 | 37,80 | 38,30 | 37,46 | 37,46 | -0,90% | 474,00 |
| 03.01.2024 | 38,11 | 38,13 | 37,49 | 37,80 | -2,33% | 531,00 |
| 02.01.2024 | 38,80 | 39,04 | 38,50 | 38,70 | -1,50% | 544,00 |
| 29.12.2023 | 38,51 | 39,29 | 38,51 | 39,29 | 0,67% | 100,00 |
| 28.12.2023 | 38,90 | 39,03 | 38,51 | 39,03 | 0,01% | 1.554,00 |
| 27.12.2023 | 39,18 | 39,18 | 39,02 | 39,02 | 0,71% | 80,00 |
| 22.12.2023 | 37,95 | 38,75 | 37,93 | 38,75 | 1,96% | 88,00 |
| 21.12.2023 | 37,51 | 38,00 | 37,51 | 38,00 | -0,20% | 180,00 |
| 20.12.2023 | 38,08 | 38,08 | 38,08 | 38,08 | -1,30% | - |
| 19.12.2023 | 37,47 | 38,71 | 37,47 | 38,58 | 2,35% | 80,00 |
| 18.12.2023 | 37,69 | 37,69 | 37,69 | 37,69 | -1,46% | - |
| 15.12.2023 | 37,84 | 38,27 | 37,84 | 38,25 | 0,66% | 1.200,00 |
| 14.12.2023 | 35,69 | 38,00 | 35,69 | 38,00 | 9,53% | 313,00 |
| 13.12.2023 | 34,38 | 34,70 | 34,38 | 34,70 | 0,67% | 300,00 |
| 12.12.2023 | 34,79 | 35,24 | 34,47 | 34,47 | -2,25% | 494,00 |
| 11.12.2023 | 35,76 | 35,76 | 35,26 | 35,26 | 3,71% | 530,00 |
| 08.12.2023 | 33,39 | 34,29 | 33,39 | 34,00 | 0,67% | 330,00 |
| 07.12.2023 | 33,29 | 33,78 | 33,29 | 33,78 | -1,43% | 265,00 |
| 06.12.2023 | 34,05 | 34,27 | 34,05 | 34,27 | 0,20% | 215,00 |