44,458€
-0,76%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 45,24 | 45,73 | 44,50 | 44,58 | -0,50% | - |
| 23.04.2024 | 45,88 | 45,97 | 44,21 | 44,80 | -2,78% | 14.906,00 |
| 22.04.2024 | 46,60 | 47,28 | 45,03 | 46,08 | -1,13% | 15.173,00 |
| 19.04.2024 | 46,75 | 48,06 | 46,42 | 46,61 | -0,95% | 12.389,00 |
| 18.04.2024 | 46,72 | 48,23 | 46,66 | 47,05 | 1,04% | 10.384,00 |
| 17.04.2024 | 46,79 | 47,97 | 46,38 | 46,57 | -0,04% | 12.431,00 |
| 16.04.2024 | 46,85 | 47,24 | 45,23 | 46,59 | -1,11% | 21.393,00 |
| 15.04.2024 | 47,06 | 47,91 | 46,20 | 47,11 | 1,24% | 25.827,00 |
| 12.04.2024 | 47,65 | 49,39 | 46,35 | 46,54 | -1,90% | 36.448,00 |
| 11.04.2024 | 47,15 | 47,69 | 46,79 | 47,44 | 0,09% | 12.647,00 |
| 10.04.2024 | 47,24 | 47,97 | 46,18 | 47,39 | 0,14% | 17.745,00 |
| 09.04.2024 | 45,40 | 47,67 | 45,31 | 47,33 | 2,67% | 17.956,00 |
| 08.04.2024 | 45,96 | 46,50 | 45,56 | 46,10 | 1,03% | 12.710,00 |
| 05.04.2024 | 45,46 | 46,09 | 45,16 | 45,63 | 0,35% | 10.260,00 |
| 04.04.2024 | 45,78 | 46,53 | 45,10 | 45,47 | -0,85% | 26.546,00 |
| 03.04.2024 | 45,08 | 45,95 | 44,45 | 45,86 | 1,97% | 23.486,00 |
| 02.04.2024 | 43,82 | 45,28 | 43,82 | 44,97 | 2,68% | 27.524,00 |
| 28.03.2024 | 42,47 | 43,81 | 42,27 | 43,80 | 4,00% | 13.603,00 |
| 27.03.2024 | 41,48 | 42,61 | 41,01 | 42,11 | 2,38% | 10.871,00 |
| 26.03.2024 | 41,81 | 42,21 | 41,13 | 41,13 | -1,51% | 7.988,00 |
| 25.03.2024 | 41,53 | 42,90 | 41,46 | 41,76 | 0,53% | 12.909,00 |
| 22.03.2024 | 42,40 | 42,70 | 41,54 | 41,54 | -1,85% | 10.046,00 |
| 21.03.2024 | 42,41 | 43,06 | 41,88 | 42,33 | 0,13% | 22.504,00 |
| 20.03.2024 | 40,85 | 42,55 | 40,12 | 42,27 | 3,99% | 11.910,00 |
| 19.03.2024 | 40,92 | 41,00 | 39,98 | 40,65 | -0,38% | 11.504,00 |
| 18.03.2024 | 41,12 | 41,57 | 40,71 | 40,81 | 0,02% | 14.335,00 |
| 15.03.2024 | 40,07 | 41,23 | 39,90 | 40,80 | 3,03% | 13.146,00 |
| 14.03.2024 | 40,00 | 40,00 | 39,42 | 39,60 | -0,75% | 11.654,00 |
| 13.03.2024 | 36,83 | 39,95 | 36,73 | 39,90 | 7,50% | 16.286,00 |
| 12.03.2024 | 37,21 | 37,50 | 36,47 | 37,11 | 0,87% | 7.705,00 |
| 11.03.2024 | 37,10 | 37,14 | 36,04 | 36,79 | 1,06% | 25.082,00 |
| 08.03.2024 | 36,49 | 36,71 | 36,23 | 36,41 | 0,01% | 4.231,00 |
| 07.03.2024 | 35,00 | 36,91 | 34,73 | 36,40 | 3,99% | 16.887,00 |
| 06.03.2024 | 34,06 | 35,40 | 34,06 | 35,01 | 2,50% | 4.774,00 |
| 05.03.2024 | 35,35 | 35,35 | 33,92 | 34,15 | -3,22% | 7.897,00 |
| 04.03.2024 | 35,15 | 35,29 | 34,66 | 35,29 | 0,79% | 3.681,00 |
| 01.03.2024 | 35,20 | 35,37 | 33,60 | 35,01 | -0,40% | 8.676,00 |
| 29.02.2024 | 34,50 | 35,29 | 34,49 | 35,15 | 2,18% | 3.628,00 |
| 28.02.2024 | 35,22 | 35,50 | 34,40 | 34,40 | -1,85% | 24.856,00 |
| 27.02.2024 | 34,88 | 35,44 | 34,88 | 35,05 | 0,00% | 2.169,00 |
| 26.02.2024 | 35,99 | 35,99 | 34,68 | 35,05 | -2,65% | 10.509,00 |
| 23.02.2024 | 35,64 | 36,09 | 35,15 | 36,01 | 0,66% | 9.588,00 |
| 22.02.2024 | 36,02 | 36,15 | 35,70 | 35,77 | -0,71% | 8.121,00 |
| 21.02.2024 | 35,32 | 36,08 | 35,14 | 36,03 | 1,79% | 6.930,00 |
| 20.02.2024 | 35,88 | 36,16 | 35,14 | 35,39 | -1,68% | 6.688,00 |
| 19.02.2024 | 35,98 | 36,30 | 35,98 | 36,00 | -0,03% | 5.325,00 |
| 16.02.2024 | 35,37 | 36,91 | 35,37 | 36,01 | 1,49% | 10.925,00 |
| 15.02.2024 | 34,75 | 35,56 | 34,67 | 35,48 | 2,62% | 5.635,00 |
| 14.02.2024 | 33,91 | 34,68 | 33,91 | 34,57 | 1,60% | 5.802,00 |
| 13.02.2024 | 34,84 | 35,34 | 33,89 | 34,03 | -2,87% | 12.456,00 |
| 12.02.2024 | 34,80 | 35,20 | 34,63 | 35,03 | 1,18% | 10.977,00 |
| 09.02.2024 | 35,45 | 35,77 | 34,62 | 34,62 | -2,16% | 19.819,00 |
| 08.02.2024 | 36,23 | 36,43 | 35,23 | 35,39 | -2,60% | 17.364,00 |
| 07.02.2024 | 37,34 | 37,56 | 36,22 | 36,33 | -2,59% | 5.497,00 |
| 06.02.2024 | 35,96 | 37,38 | 35,85 | 37,30 | 3,35% | 8.984,00 |
| 05.02.2024 | 37,16 | 37,21 | 35,42 | 36,09 | -2,45% | 10.897,00 |
| 02.02.2024 | 36,94 | 37,04 | 36,01 | 36,99 | 0,74% | 3.428,00 |
| 01.02.2024 | 36,93 | 37,12 | 36,57 | 36,72 | -1,38% | 3.698,00 |
| 31.01.2024 | 37,15 | 37,45 | 36,54 | 37,24 | 0,91% | 4.932,00 |
| 30.01.2024 | 37,01 | 37,18 | 36,42 | 36,90 | -0,40% | 5.303,00 |
| 29.01.2024 | 36,59 | 37,05 | 36,16 | 37,05 | 1,84% | 5.979,00 |
| 26.01.2024 | 36,11 | 36,94 | 36,11 | 36,38 | 0,26% | 4.165,00 |
| 25.01.2024 | 36,86 | 37,02 | 35,81 | 36,29 | -0,55% | 16.182,00 |
| 24.01.2024 | 35,60 | 37,50 | 35,59 | 36,49 | 3,95% | 7.689,00 |
| 23.01.2024 | 34,56 | 35,38 | 34,44 | 35,10 | 1,23% | 8.132,00 |
| 22.01.2024 | 35,48 | 35,70 | 34,50 | 34,68 | -2,30% | 11.755,00 |
| 19.01.2024 | 35,15 | 35,69 | 34,78 | 35,49 | 0,94% | 6.646,00 |
| 18.01.2024 | 35,20 | 35,77 | 34,95 | 35,16 | -0,04% | 4.230,00 |
| 17.01.2024 | 35,56 | 35,81 | 34,63 | 35,18 | -1,44% | 8.653,00 |
| 16.01.2024 | 37,80 | 37,80 | 35,65 | 35,69 | -5,33% | 10.110,00 |
| 15.01.2024 | 37,67 | 38,20 | 37,37 | 37,70 | 0,73% | 12.826,00 |
| 12.01.2024 | 37,52 | 38,40 | 37,26 | 37,43 | 0,20% | 7.039,00 |
| 11.01.2024 | 37,60 | 38,03 | 37,19 | 37,35 | -0,61% | 5.018,00 |
| 10.01.2024 | 37,99 | 38,37 | 37,53 | 37,58 | -1,66% | 5.912,00 |
| 09.01.2024 | 38,58 | 38,58 | 37,93 | 38,22 | -0,66% | 4.020,00 |
| 08.01.2024 | 38,10 | 38,60 | 37,38 | 38,47 | 2,11% | 7.192,00 |
| 05.01.2024 | 38,04 | 38,19 | 37,35 | 37,68 | -0,48% | 3.680,00 |
| 04.01.2024 | 38,27 | 38,43 | 37,26 | 37,86 | -0,20% | 15.371,00 |
| 03.01.2024 | 38,39 | 38,40 | 37,15 | 37,93 | -0,90% | 13.539,00 |
| 02.01.2024 | 38,78 | 38,80 | 38,20 | 38,28 | -1,30% | 7.621,00 |
| 29.12.2023 | 39,01 | 39,45 | 38,78 | 38,78 | -0,12% | 5.173,00 |
| 28.12.2023 | 38,86 | 39,05 | 38,65 | 38,83 | -0,26% | 6.577,00 |
| 27.12.2023 | 38,75 | 39,16 | 38,61 | 38,93 | 1,14% | 7.678,00 |
| 22.12.2023 | 38,08 | 38,73 | 38,04 | 38,49 | 0,39% | 6.513,00 |
| 21.12.2023 | 38,09 | 38,43 | 37,71 | 38,34 | 1,56% | 8.806,00 |
| 20.12.2023 | 38,68 | 38,88 | 37,75 | 37,75 | -1,96% | 6.622,00 |
| 19.12.2023 | 37,87 | 38,82 | 37,87 | 38,50 | 1,46% | 17.851,00 |
| 18.12.2023 | 38,08 | 38,79 | 37,88 | 37,95 | -0,64% | 6.256,00 |
| 15.12.2023 | 38,29 | 39,30 | 37,71 | 38,19 | 0,03% | 15.463,00 |
| 14.12.2023 | 36,03 | 38,44 | 35,99 | 38,18 | 6,06% | 23.843,00 |
| 13.12.2023 | 34,66 | 36,00 | 34,43 | 36,00 | 3,51% | 6.751,00 |
| 12.12.2023 | 35,29 | 35,42 | 34,50 | 34,78 | -0,90% | 7.312,00 |
| 11.12.2023 | 35,31 | 35,50 | 34,82 | 35,10 | -0,81% | 3.703,00 |
| 08.12.2023 | 33,73 | 35,60 | 33,61 | 35,38 | 5,93% | 6.316,00 |
| 07.12.2023 | 33,77 | 34,12 | 33,40 | 33,40 | -0,99% | 12.674,00 |
| 06.12.2023 | 34,08 | 34,39 | 33,65 | 33,74 | -0,84% | 5.888,00 |
| 05.12.2023 | 34,81 | 34,81 | 33,96 | 34,02 | -2,03% | 7.312,00 |
| 04.12.2023 | 36,40 | 36,40 | 34,69 | 34,73 | -4,00% | 31.296,00 |
| 01.12.2023 | 34,11 | 36,22 | 34,11 | 36,17 | 5,44% | 15.987,00 |
| 30.11.2023 | 34,20 | 34,36 | 33,90 | 34,31 | 1,49% | 5.014,00 |