102,750€
-0,53%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 102,42 | 102,89 | 102,26 | 102,86 | -0,43% | - |
| 05.10.2026 | 102,70 | 104,24 | 101,52 | 103,30 | 0,62% | 23.799,00 |
| 02.10.2026 | 102,03 | 104,11 | 101,16 | 102,66 | 0,67% | 2.160,00 |
| 01.10.2026 | 102,11 | 103,04 | 101,17 | 101,98 | 0,14% | 1.652,00 |
| 30.09.2026 | 103,05 | 104,55 | 101,82 | 101,84 | -1,39% | 1.955,00 |
| 29.09.2026 | 102,68 | 104,51 | 102,37 | 103,28 | 1,12% | 2.611,00 |
| 28.09.2026 | 103,25 | 103,66 | 101,00 | 102,14 | -4,17% | 27.177,00 |
| 25.09.2026 | 105,49 | 107,63 | 105,23 | 106,58 | 0,06% | 2.837,00 |
| 24.09.2026 | 108,25 | 108,48 | 105,59 | 106,52 | -1,87% | 3.084,00 |
| 23.09.2026 | 110,12 | 110,75 | 106,29 | 108,55 | -2,36% | 2.837,00 |
| 22.09.2026 | 106,66 | 111,86 | 105,74 | 111,17 | 3,56% | 1.855,00 |
| 21.09.2026 | 106,90 | 108,29 | 105,79 | 107,35 | -0,04% | 25.411,00 |
| 18.09.2026 | 108,92 | 110,17 | 106,29 | 107,39 | -0,91% | 742,00 |
| 17.09.2026 | 106,17 | 109,48 | 106,05 | 108,38 | 2,08% | 7.150,00 |
| 16.09.2026 | 108,31 | 109,69 | 104,71 | 106,17 | -1,36% | 4.488,00 |
| 15.09.2026 | 105,69 | 107,69 | 105,19 | 107,63 | 0,98% | 1.551,00 |
| 14.09.2026 | 108,61 | 108,89 | 105,47 | 106,59 | -2,50% | 13.961,00 |
| 11.09.2026 | 107,91 | 111,41 | 107,57 | 109,32 | 0,61% | 2.723,00 |
| 10.09.2026 | 110,70 | 111,29 | 106,66 | 108,66 | -1,87% | 2.121,00 |
| 09.09.2026 | 110,29 | 112,14 | 109,52 | 110,73 | 1,23% | 4.005,00 |
| 08.09.2026 | 109,30 | 111,79 | 108,09 | 109,38 | 1,56% | 2.639,00 |
| 07.09.2026 | 109,37 | 110,29 | 106,86 | 107,70 | -2,34% | 4.337,00 |
| 04.09.2026 | 110,88 | 112,28 | 108,15 | 110,28 | -1,71% | 12.783,00 |
| 03.09.2026 | 108,74 | 112,40 | 108,25 | 112,20 | 3,84% | 4.319,00 |
| 02.09.2026 | 105,58 | 109,60 | 105,46 | 108,05 | 2,13% | 3.124,00 |
| 01.09.2026 | 108,39 | 108,64 | 104,66 | 105,80 | -2,43% | 8.651,00 |
| 31.08.2026 | 109,01 | 111,14 | 107,37 | 108,44 | -1,82% | 2.925,00 |
| 28.08.2026 | 112,97 | 114,78 | 109,79 | 110,45 | -2,72% | 14.464,00 |
| 27.08.2026 | 112,60 | 114,72 | 111,48 | 113,54 | 0,54% | 6.299,00 |
| 26.08.2026 | 114,69 | 114,88 | 112,65 | 112,93 | -2,45% | 4.683,00 |
| 25.08.2026 | 112,91 | 115,85 | 111,01 | 115,77 | 2,40% | 2.872,00 |
| 24.08.2026 | 113,45 | 114,68 | 110,73 | 113,06 | 0,35% | 6.595,00 |
| 21.08.2026 | 109,62 | 113,29 | 109,56 | 112,67 | 3,06% | 8.194,00 |
| 20.08.2026 | 107,58 | 110,14 | 107,51 | 109,32 | 2,03% | 50.942,00 |
| 19.08.2026 | 100,81 | 108,41 | 100,37 | 107,15 | 14,87% | 8.698,00 |
| 05.05.2026 | 93,21 | 95,14 | 92,96 | 93,28 | 0,72% | 27.237,00 |
| 04.05.2026 | 92,69 | 94,39 | 90,60 | 92,61 | -2,17% | 12.385,00 |
| 30.04.2026 | 91,92 | 95,28 | 91,79 | 94,67 | 2,68% | 27.708,00 |
| 29.04.2026 | 94,28 | 94,51 | 91,46 | 92,19 | -1,76% | 26.405,00 |
| 28.04.2026 | 97,45 | 98,12 | 93,36 | 93,84 | -5,23% | 24.633,00 |
| 27.04.2026 | 101,55 | 102,07 | 98,77 | 99,02 | -3,78% | 45.101,00 |
| 24.04.2026 | 94,93 | 103,09 | 94,59 | 102,91 | 8,81% | 14.574,00 |
| 23.04.2026 | 94,36 | 97,06 | 91,26 | 94,58 | -1,03% | 10.538,00 |
| 22.04.2026 | 95,56 | 96,29 | 94,21 | 95,56 | 1,43% | 18.053,00 |
| 21.04.2026 | 96,91 | 97,57 | 93,14 | 94,21 | -3,32% | 26.211,00 |
| 20.04.2026 | 97,17 | 97,81 | 96,21 | 97,45 | -1,55% | 9.893,00 |
| 17.04.2026 | 95,29 | 99,86 | 95,13 | 98,98 | 2,82% | 45.978,00 |
| 16.04.2026 | 95,75 | 97,49 | 95,63 | 96,27 | 0,36% | 7.178,00 |
| 15.04.2026 | 100,29 | 101,16 | 95,76 | 95,92 | -5,20% | 82.623,00 |
| 14.04.2026 | 99,30 | 101,86 | 99,06 | 101,18 | 2,06% | 38.633,00 |
| 13.04.2026 | 100,83 | 102,52 | 98,65 | 99,14 | -3,93% | 48.891,00 |
| 10.04.2026 | 101,69 | 103,88 | 100,59 | 103,20 | 1,48% | 7.066,00 |
| 09.04.2026 | 101,48 | 102,57 | 100,24 | 101,69 | 0,44% | 9.585,00 |
| 08.04.2026 | 104,16 | 104,60 | 99,72 | 101,24 | 2,28% | 23.144,00 |
| 07.04.2026 | 97,96 | 99,03 | 96,34 | 98,99 | 0,20% | 11.186,00 |
| 02.04.2026 | 93,64 | 99,76 | 93,21 | 98,79 | 0,47% | 15.487,00 |
| 01.04.2026 | 94,46 | 99,56 | 94,37 | 98,33 | 5,01% | 28.150,00 |
| 31.03.2026 | 91,31 | 93,82 | 90,71 | 93,64 | 4,25% | 10.581,00 |
| 30.03.2026 | 88,86 | 92,28 | 88,71 | 89,83 | 1,49% | 10.287,00 |
| 27.03.2026 | 88,51 | 89,69 | 85,96 | 88,51 | 2,41% | 7.403,00 |
| 26.03.2026 | 86,28 | 88,30 | 84,48 | 86,43 | -1,57% | 9.897,00 |
| 25.03.2026 | 88,79 | 90,68 | 87,49 | 87,80 | 0,79% | 8.777,00 |
| 24.03.2026 | 83,86 | 87,73 | 82,52 | 87,11 | 2,97% | 27.151,00 |
| 23.03.2026 | 77,30 | 86,53 | 75,21 | 84,60 | 2,07% | 12.602,00 |
| 20.03.2026 | 85,70 | 87,94 | 81,69 | 82,88 | -3,22% | 10.125,00 |
| 19.03.2026 | 88,40 | 89,26 | 83,28 | 85,64 | -7,55% | 44.373,00 |
| 18.03.2026 | 96,51 | 96,64 | 91,84 | 92,64 | -3,67% | 6.694,00 |
| 17.03.2026 | 96,04 | 97,61 | 95,03 | 96,16 | 0,73% | 2.032,00 |
| 16.03.2026 | 95,62 | 97,47 | 92,92 | 95,47 | -0,28% | 16.536,00 |
| 13.03.2026 | 99,84 | 99,95 | 95,18 | 95,73 | -3,51% | 9.467,00 |
| 12.03.2026 | 99,51 | 101,50 | 98,77 | 99,21 | -0,92% | 5.372,00 |
| 11.03.2026 | 102,32 | 102,48 | 98,28 | 100,14 | -2,15% | 8.936,00 |
| 10.03.2026 | 100,34 | 103,28 | 100,00 | 102,34 | 1,85% | 9.777,00 |
| 09.03.2026 | 98,28 | 100,85 | 94,68 | 100,48 | 0,34% | 8.312,00 |
| 06.03.2026 | 100,24 | 101,55 | 97,89 | 100,14 | 0,20% | 19.164,00 |
| 05.03.2026 | 102,52 | 103,16 | 98,58 | 99,94 | -2,53% | 21.338,00 |
| 04.03.2026 | 103,02 | 105,65 | 102,29 | 102,53 | 0,74% | 53.350,00 |
| 03.03.2026 | 108,93 | 109,55 | 100,50 | 101,78 | -7,58% | 85.968,00 |
| 02.03.2026 | 113,85 | 115,89 | 106,60 | 110,13 | 0,03% | 75.426,00 |
| 27.02.2026 | 107,58 | 110,98 | 107,15 | 110,10 | 1,97% | 47.468,00 |
| 26.02.2026 | 105,63 | 108,38 | 103,93 | 107,97 | 2,09% | 13.451,00 |
| 25.02.2026 | 105,51 | 107,56 | 104,58 | 105,76 | 0,35% | 13.368,00 |
| 24.02.2026 | 104,21 | 105,91 | 101,25 | 105,39 | 0,08% | 6.969,00 |
| 23.02.2026 | 104,04 | 106,93 | 103,53 | 105,31 | 1,36% | 14.636,00 |
| 20.02.2026 | 102,41 | 106,77 | 100,66 | 103,90 | -3,34% | 22.528,00 |
| 19.02.2026 | 105,80 | 109,26 | 103,93 | 107,49 | 1,32% | 8.426,00 |
| 18.02.2026 | 104,17 | 107,74 | 103,97 | 106,09 | 3,22% | 8.082,00 |
| 17.02.2026 | 102,61 | 104,33 | 99,95 | 102,78 | -0,71% | 8.926,00 |
| 16.02.2026 | 105,26 | 105,29 | 102,92 | 103,52 | -2,08% | 8.776,00 |
| 13.02.2026 | 100,68 | 106,44 | 99,89 | 105,72 | 5,91% | 14.470,00 |
| 12.02.2026 | 103,82 | 105,57 | 99,42 | 99,83 | -4,80% | 11.039,00 |
| 11.02.2026 | 102,95 | 105,35 | 102,40 | 104,86 | 2,74% | 5.467,00 |
| 10.02.2026 | 99,84 | 102,28 | 99,60 | 102,06 | 0,82% | 6.958,00 |
| 09.02.2026 | 98,24 | 101,64 | 97,04 | 101,23 | 3,64% | 6.772,00 |
| 06.02.2026 | 91,87 | 97,72 | 91,76 | 97,67 | 7,64% | 11.926,00 |
| 05.02.2026 | 97,31 | 98,06 | 90,35 | 90,74 | -8,72% | 12.402,00 |
| 04.02.2026 | 101,70 | 102,13 | 96,19 | 99,41 | 0,18% | 11.741,00 |
| 03.02.2026 | 99,39 | 101,14 | 97,18 | 99,23 | 3,46% | 13.722,00 |
| 02.02.2026 | 88,25 | 98,37 | 87,84 | 95,92 | 0,50% | 20.904,00 |
| 30.01.2026 | 101,41 | 102,21 | 93,84 | 95,44 | -9,87% | 26.709,00 |