47,210€
-1,64%
Echtzeit-Aktienkurs Freeport-McMoran
Bid:
Ask:
Aktienkurse zur Freeport-McMoran Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 48,19 | 49,01 | 47,23 | 48,59 | 0,58% | 172,00 |
| 30.05.2024 | 48,35 | 48,60 | 47,11 | 48,31 | -1,12% | 539,00 |
| 29.05.2024 | 49,18 | 49,25 | 48,36 | 48,85 | -1,06% | - |
| 28.05.2024 | 47,76 | 49,54 | 47,76 | 49,37 | 3,17% | 670,00 |
| 27.05.2024 | 47,52 | 48,52 | 47,00 | 47,86 | 0,75% | 135,00 |
| 24.05.2024 | 47,58 | 47,99 | 47,27 | 47,50 | 0,32% | 3.245,00 |
| 23.05.2024 | 47,79 | 48,14 | 46,79 | 47,35 | -0,01% | 550,00 |
| 22.05.2024 | 49,99 | 50,10 | 46,73 | 47,35 | -5,37% | 867,00 |
| 21.05.2024 | 50,36 | 50,80 | 49,39 | 50,04 | -0,95% | 6.015,00 |
| 20.05.2024 | 50,40 | 51,10 | 49,15 | 50,52 | 1,25% | 9.876,00 |
| 17.05.2024 | 47,89 | 49,96 | 47,89 | 49,90 | 4,20% | 1.310,00 |
| 16.05.2024 | 49,49 | 49,68 | 47,77 | 47,89 | -2,80% | 1.654,00 |
| 15.05.2024 | 49,84 | 50,75 | 48,06 | 49,26 | -0,32% | 1.285,00 |
| 14.05.2024 | 48,12 | 49,60 | 48,12 | 49,42 | 2,45% | 770,00 |
| 13.05.2024 | 48,11 | 48,89 | 47,93 | 48,24 | 0,71% | 348,00 |
| 10.05.2024 | 47,69 | 48,78 | 47,66 | 47,90 | 1,10% | 886,00 |
| 09.05.2024 | 46,45 | 47,62 | 46,20 | 47,38 | 1,90% | 154,00 |
| 08.05.2024 | 47,89 | 47,89 | 46,00 | 46,49 | -2,70% | 2.500,00 |
| 07.05.2024 | 47,37 | 47,86 | 47,03 | 47,78 | 0,89% | 80,00 |
| 06.05.2024 | 47,39 | 47,85 | 46,91 | 47,36 | 1,04% | 1.417,00 |
| 03.05.2024 | 45,90 | 46,95 | 45,45 | 46,87 | 3,07% | 25,00 |
| 02.05.2024 | 46,82 | 47,73 | 45,03 | 45,48 | -2,84% | 608,00 |
| 30.04.2024 | 49,08 | 49,08 | 46,76 | 46,81 | -4,28% | 862,00 |
| 29.04.2024 | 47,30 | 48,98 | 47,26 | 48,90 | 3,63% | 221,00 |
| 26.04.2024 | 46,36 | 47,37 | 46,21 | 47,18 | 2,46% | 1.150,00 |
| 25.04.2024 | 44,87 | 46,26 | 44,80 | 46,05 | 2,15% | 775,00 |
| 24.04.2024 | 45,12 | 45,73 | 44,35 | 45,08 | 0,54% | 1.261,00 |
| 23.04.2024 | 45,68 | 45,84 | 44,17 | 44,84 | -2,49% | 870,00 |
| 22.04.2024 | 46,66 | 47,07 | 45,03 | 45,98 | -1,27% | 809,00 |
| 19.04.2024 | 46,56 | 48,06 | 46,38 | 46,58 | -1,16% | 992,00 |
| 18.04.2024 | 46,89 | 48,06 | 46,67 | 47,12 | 0,96% | 1.015,00 |
| 17.04.2024 | 46,63 | 48,02 | 46,38 | 46,67 | 0,30% | 2.960,00 |
| 16.04.2024 | 47,04 | 47,05 | 45,21 | 46,54 | -1,15% | 646,00 |
| 15.04.2024 | 47,26 | 47,96 | 46,10 | 47,08 | 1,22% | 1.436,00 |
| 12.04.2024 | 47,38 | 49,29 | 46,36 | 46,51 | -1,66% | 1.474,00 |
| 11.04.2024 | 47,34 | 47,79 | 46,66 | 47,30 | -0,18% | 2.048,00 |
| 10.04.2024 | 47,05 | 47,94 | 46,09 | 47,38 | 0,26% | 358,00 |
| 09.04.2024 | 45,75 | 47,79 | 45,41 | 47,26 | 2,55% | 2.491,00 |
| 08.04.2024 | 45,90 | 46,49 | 45,58 | 46,08 | 0,92% | 478,00 |
| 05.04.2024 | 45,81 | 45,94 | 45,07 | 45,66 | 0,56% | 112,00 |
| 04.04.2024 | 45,88 | 46,43 | 45,09 | 45,41 | -0,87% | 1.818,00 |
| 03.04.2024 | 44,98 | 46,00 | 44,65 | 45,81 | 2,22% | 1.072,00 |
| 02.04.2024 | 44,07 | 45,38 | 43,91 | 44,82 | 3,27% | 1.283,00 |
| 28.03.2024 | 42,29 | 43,75 | 42,28 | 43,40 | 2,32% | 2.584,00 |
| 27.03.2024 | 41,64 | 42,45 | 41,11 | 42,41 | 2,59% | 878,00 |
| 26.03.2024 | 41,96 | 42,20 | 41,20 | 41,34 | -1,50% | 600,00 |
| 25.03.2024 | 41,65 | 42,89 | 41,56 | 41,97 | 0,57% | 670,00 |
| 22.03.2024 | 42,55 | 42,57 | 41,72 | 41,73 | -1,90% | 300,00 |
| 21.03.2024 | 42,44 | 42,90 | 41,84 | 42,54 | 1,15% | 1.392,00 |
| 20.03.2024 | 40,83 | 42,57 | 40,12 | 42,06 | 2,98% | 1.750,00 |
| 19.03.2024 | 40,82 | 40,93 | 39,91 | 40,84 | -0,17% | 741,00 |
| 18.03.2024 | 40,90 | 41,75 | 40,76 | 40,91 | 0,47% | 774,00 |
| 15.03.2024 | 40,00 | 40,72 | 40,00 | 40,72 | 2,61% | 135,00 |
| 14.03.2024 | 39,65 | 40,00 | 39,62 | 39,68 | 0,08% | 459,00 |
| 13.03.2024 | 36,81 | 39,84 | 36,81 | 39,65 | 7,39% | 448,00 |
| 12.03.2024 | 36,91 | 37,16 | 36,52 | 36,92 | 0,46% | 100,00 |
| 11.03.2024 | 36,90 | 36,90 | 36,15 | 36,75 | 0,53% | 405,00 |
| 08.03.2024 | 36,22 | 36,56 | 36,20 | 36,56 | 0,22% | 766,00 |
| 07.03.2024 | 34,77 | 36,93 | 34,71 | 36,48 | 3,84% | 397,00 |
| 06.03.2024 | 34,05 | 35,24 | 34,05 | 35,13 | 2,93% | 75,00 |
| 05.03.2024 | 35,07 | 35,07 | 34,13 | 34,13 | -3,36% | - |
| 04.03.2024 | 34,86 | 35,31 | 34,86 | 35,31 | 0,63% | - |
| 01.03.2024 | 34,92 | 35,09 | 34,91 | 35,09 | 1,70% | 70,00 |
| 29.02.2024 | 34,50 | 34,51 | 34,50 | 34,51 | 0,07% | - |
| 28.02.2024 | 35,11 | 35,11 | 34,48 | 34,48 | -1,77% | 140,00 |
| 27.02.2024 | 34,88 | 35,43 | 34,88 | 35,10 | 0,27% | 125,00 |
| 26.02.2024 | 35,72 | 35,72 | 34,65 | 35,01 | -2,78% | 2.150,00 |
| 23.02.2024 | 35,64 | 36,02 | 35,64 | 36,01 | 0,77% | - |
| 22.02.2024 | 35,91 | 35,97 | 35,73 | 35,73 | -0,63% | 100,00 |
| 21.02.2024 | 35,11 | 35,96 | 35,11 | 35,96 | 1,61% | 800,00 |
| 20.02.2024 | 35,87 | 35,87 | 35,38 | 35,39 | -1,65% | 817,00 |
| 19.02.2024 | 35,97 | 35,98 | 35,97 | 35,98 | -0,28% | 4,00 |
| 16.02.2024 | 35,37 | 36,59 | 35,37 | 36,08 | 1,75% | 30,00 |
| 15.02.2024 | 34,62 | 35,46 | 34,62 | 35,46 | 4,57% | 300,00 |
| 14.02.2024 | 33,91 | 33,91 | 33,91 | 33,91 | -0,56% | - |
| 13.02.2024 | 34,84 | 35,20 | 33,85 | 34,10 | -3,04% | 1.579,00 |
| 12.02.2024 | 34,63 | 35,17 | 34,63 | 35,17 | 1,15% | 2.058,00 |
| 09.02.2024 | 35,30 | 35,46 | 34,77 | 34,77 | -1,70% | 699,00 |
| 08.02.2024 | 36,15 | 36,23 | 35,30 | 35,37 | -2,31% | 224,00 |
| 07.02.2024 | 37,05 | 37,39 | 36,21 | 36,21 | -2,64% | - |
| 06.02.2024 | 35,68 | 37,19 | 35,68 | 37,19 | 3,75% | 300,00 |
| 05.02.2024 | 36,90 | 36,90 | 35,48 | 35,84 | -2,20% | 400,00 |
| 02.02.2024 | 36,94 | 36,94 | 36,65 | 36,65 | -0,16% | - |
| 01.02.2024 | 36,71 | 36,71 | 36,71 | 36,71 | -1,83% | - |
| 31.01.2024 | 36,82 | 37,39 | 36,82 | 37,39 | 1,36% | 500,00 |
| 30.01.2024 | 37,01 | 37,01 | 36,89 | 36,89 | 1,33% | 40,00 |
| 29.01.2024 | 36,41 | 36,41 | 36,41 | 36,41 | -0,25% | - |
| 26.01.2024 | 36,11 | 36,50 | 36,11 | 36,50 | 1,54% | 30,00 |
| 25.01.2024 | 36,58 | 36,90 | 35,94 | 35,94 | -2,28% | 1.234,00 |
| 24.01.2024 | 35,35 | 37,16 | 35,35 | 36,78 | 4,76% | 683,00 |
| 23.01.2024 | 34,31 | 35,35 | 34,31 | 35,11 | 1,59% | 46,00 |
| 22.01.2024 | 35,43 | 35,43 | 34,56 | 34,56 | -1,13% | 100,00 |
| 19.01.2024 | 34,96 | 34,96 | 34,96 | 34,96 | -0,43% | - |
| 18.01.2024 | 35,00 | 35,11 | 34,82 | 35,11 | 0,29% | 55,00 |
| 17.01.2024 | 35,53 | 35,53 | 34,76 | 35,01 | -2,60% | 707,00 |
| 16.01.2024 | 37,65 | 37,65 | 35,94 | 35,94 | -4,67% | 130,00 |
| 15.01.2024 | 37,42 | 37,90 | 37,37 | 37,70 | 1,00% | 1.700,00 |
| 12.01.2024 | 37,36 | 37,84 | 37,33 | 37,33 | -0,13% | 132,00 |
| 11.01.2024 | 37,60 | 37,88 | 37,38 | 37,38 | -0,90% | 150,00 |
| 10.01.2024 | 37,99 | 38,12 | 37,60 | 37,72 | -1,04% | 570,00 |