73,915€
1,17%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 72,03 | 73,35 | 71,97 | 73,06 | 2,27% | 7.820,00 |
| 30.09.2025 | 72,75 | 72,75 | 69,71 | 71,44 | -0,82% | 22.393,00 |
| 29.09.2025 | 74,28 | 75,00 | 71,54 | 72,03 | -0,81% | 13.449,00 |
| 26.09.2025 | 71,48 | 72,62 | 71,06 | 72,62 | 1,30% | 8.455,00 |
| 25.09.2025 | 71,30 | 72,41 | 70,01 | 71,69 | 0,42% | 15.948,00 |
| 24.09.2025 | 71,89 | 72,04 | 71,24 | 71,39 | -1,15% | 5.212,00 |
| 23.09.2025 | 70,84 | 73,25 | 70,75 | 72,22 | 2,60% | 11.550,00 |
| 22.09.2025 | 70,59 | 71,42 | 69,60 | 70,39 | 1,72% | 33.437,00 |
| 19.09.2025 | 66,55 | 69,37 | 66,55 | 69,20 | 4,83% | 11.897,00 |
| 18.09.2025 | 65,79 | 66,94 | 65,33 | 66,01 | -1,29% | 9.396,00 |
| 17.09.2025 | 66,02 | 66,98 | 65,50 | 66,87 | 1,32% | 10.051,00 |
| 16.09.2025 | 67,23 | 67,54 | 66,00 | 66,00 | -1,36% | 7.773,00 |
| 15.09.2025 | 67,23 | 67,30 | 66,13 | 66,91 | -0,68% | 12.041,00 |
| 12.09.2025 | 67,94 | 68,35 | 67,34 | 67,37 | 0,96% | 6.585,00 |
| 11.09.2025 | 66,68 | 67,02 | 66,10 | 66,73 | 2,99% | 11.625,00 |
| 09.09.2025 | 64,83 | 64,83 | 64,79 | 64,79 | 0,17% | 100,00 |
| 08.09.2025 | 64,94 | 65,74 | 64,00 | 64,68 | -0,92% | 9.320,00 |
| 05.09.2025 | 64,66 | 65,37 | 64,39 | 65,28 | 1,63% | 8.177,00 |
| 04.09.2025 | 64,23 | 64,38 | 63,22 | 64,23 | -1,79% | 8.854,00 |
| 03.09.2025 | 64,98 | 65,74 | 64,75 | 65,40 | 0,41% | 7.558,00 |
| 02.09.2025 | 64,78 | 65,34 | 63,49 | 65,13 | 1,16% | 13.244,00 |
| 01.09.2025 | 64,78 | 64,78 | 64,35 | 64,38 | 1,69% | 6.830,00 |
| 29.08.2025 | 61,87 | 63,34 | 61,87 | 63,31 | 1,82% | 3.888,00 |
| 28.08.2025 | 62,03 | 62,63 | 62,03 | 62,18 | 0,00% | 3.332,00 |
| 27.08.2025 | 61,93 | 62,37 | 61,69 | 62,18 | 0,42% | 3.581,00 |
| 26.08.2025 | 61,38 | 62,11 | 60,90 | 61,92 | 1,81% | 7.625,00 |
| 25.08.2025 | 60,51 | 61,17 | 60,50 | 60,82 | 0,75% | 3.429,00 |
| 22.08.2025 | 60,07 | 60,58 | 59,67 | 60,37 | -0,10% | 9.639,00 |
| 21.08.2025 | 58,98 | 60,80 | 58,90 | 60,43 | 3,21% | 3.839,00 |
| 20.08.2025 | 58,03 | 58,74 | 57,93 | 58,55 | 0,90% | 3.937,00 |
| 19.08.2025 | 59,13 | 59,20 | 57,96 | 58,03 | -1,51% | 2.756,00 |
| 18.08.2025 | 59,51 | 59,71 | 58,92 | 58,92 | -0,30% | 5.565,00 |
| 15.08.2025 | 59,33 | 59,45 | 58,05 | 59,10 | 1,16% | 12.494,00 |
| 14.08.2025 | 58,79 | 59,05 | 58,34 | 58,42 | -0,03% | 4.379,00 |
| 13.08.2025 | 59,23 | 59,66 | 58,36 | 58,44 | -0,68% | 3.062,00 |
| 12.08.2025 | 59,50 | 59,70 | 58,54 | 58,84 | -0,93% | 8.180,00 |
| 11.08.2025 | 58,31 | 59,49 | 57,83 | 59,39 | -0,22% | 17.335,00 |
| 08.08.2025 | 59,98 | 60,32 | 59,40 | 59,52 | 0,44% | 8.425,00 |
| 07.08.2025 | 58,65 | 59,35 | 58,50 | 59,26 | 1,40% | 9.565,00 |
| 06.08.2025 | 58,19 | 58,78 | 57,21 | 58,44 | 1,79% | 16.760,00 |
| 05.08.2025 | 56,46 | 58,04 | 55,61 | 57,41 | 2,65% | 13.797,00 |
| 04.08.2025 | 54,24 | 56,00 | 54,23 | 55,93 | 3,75% | 8.424,00 |
| 01.08.2025 | 54,27 | 55,05 | 53,53 | 53,91 | -0,97% | 8.532,00 |
| 31.07.2025 | 54,56 | 55,15 | 54,42 | 54,44 | -0,98% | 4.870,00 |
| 30.07.2025 | 55,53 | 55,67 | 54,77 | 54,98 | -0,07% | 3.821,00 |
| 29.07.2025 | 55,14 | 55,58 | 55,02 | 55,02 | 0,29% | 6.375,00 |
| 28.07.2025 | 55,70 | 56,02 | 53,91 | 54,86 | -1,10% | 13.633,00 |
| 25.07.2025 | 53,58 | 56,28 | 53,35 | 55,47 | 6,90% | 29.183,00 |
| 24.07.2025 | 52,10 | 52,36 | 51,06 | 51,89 | -2,06% | 11.495,00 |
| 23.07.2025 | 52,40 | 53,23 | 52,17 | 52,98 | 1,47% | 7.066,00 |
| 22.07.2025 | 51,23 | 52,48 | 51,17 | 52,21 | 1,22% | 4.677,00 |
| 21.07.2025 | 50,35 | 51,58 | 50,12 | 51,58 | 3,08% | 15.122,00 |
| 18.07.2025 | 49,98 | 50,31 | 49,72 | 50,04 | 1,60% | 7.623,00 |
| 17.07.2025 | 50,10 | 50,10 | 49,00 | 49,25 | -1,83% | 5.557,00 |
| 16.07.2025 | 49,42 | 50,31 | 49,10 | 50,17 | 4,61% | 11.530,00 |
| 15.07.2025 | 52,42 | 52,42 | 47,96 | 47,96 | -7,66% | 8.805,00 |
| 14.07.2025 | 51,65 | 52,30 | 51,42 | 51,94 | 0,93% | 13.556,00 |
| 11.07.2025 | 51,30 | 51,65 | 50,94 | 51,46 | 1,44% | 8.636,00 |
| 10.07.2025 | 50,49 | 50,73 | 50,20 | 50,73 | 1,89% | 2.582,00 |
| 09.07.2025 | 48,72 | 49,88 | 48,72 | 49,79 | 1,49% | 2.867,00 |
| 08.07.2025 | 51,07 | 51,30 | 48,65 | 49,06 | -3,27% | 5.390,00 |
| 07.07.2025 | 50,18 | 50,72 | 49,89 | 50,72 | -0,22% | 7.487,00 |
| 04.07.2025 | 51,00 | 51,27 | 50,64 | 50,83 | -0,61% | 1.190,00 |
| 03.07.2025 | 50,94 | 51,14 | 50,30 | 51,14 | 1,57% | 2.348,00 |
| 02.07.2025 | 49,77 | 50,88 | 49,76 | 50,35 | 1,21% | 3.153,00 |
| 01.07.2025 | 49,90 | 50,28 | 49,62 | 49,75 | 1,53% | 3.152,00 |
| 30.06.2025 | 48,56 | 49,00 | 48,56 | 49,00 | 1,37% | 867,00 |
| 27.06.2025 | 49,63 | 49,63 | 48,34 | 48,34 | -4,01% | 10.298,00 |
| 26.06.2025 | 49,82 | 50,36 | 49,59 | 50,36 | 0,74% | 3.653,00 |
| 25.06.2025 | 50,18 | 50,19 | 49,71 | 49,99 | -0,18% | 9.016,00 |
| 24.06.2025 | 50,18 | 50,36 | 49,29 | 50,08 | -3,84% | 7.106,00 |
| 23.06.2025 | 50,78 | 52,42 | 50,78 | 52,08 | 1,76% | 20.544,00 |
| 20.06.2025 | 50,00 | 51,23 | 50,00 | 51,18 | 2,28% | 3.540,00 |
| 19.06.2025 | 50,55 | 50,69 | 49,65 | 50,04 | -1,09% | 4.045,00 |
| 18.06.2025 | 50,67 | 51,25 | 50,38 | 50,59 | -0,32% | 4.679,00 |
| 17.06.2025 | 50,40 | 50,81 | 49,91 | 50,75 | 0,36% | 12.906,00 |
| 16.06.2025 | 49,11 | 50,57 | 48,88 | 50,57 | 2,17% | 11.698,00 |
| 13.06.2025 | 49,11 | 49,86 | 48,75 | 49,50 | 3,85% | 18.924,00 |
| 12.06.2025 | 47,04 | 47,66 | 46,47 | 47,66 | 3,32% | 5.555,00 |
| 11.06.2025 | 46,04 | 46,31 | 45,85 | 46,13 | 0,08% | 10.231,00 |
| 10.06.2025 | 46,62 | 46,98 | 46,01 | 46,10 | -1,01% | 15.618,00 |
| 09.06.2025 | 46,25 | 46,61 | 45,83 | 46,57 | 0,60% | 9.005,00 |
| 06.06.2025 | 48,01 | 48,13 | 46,27 | 46,29 | -3,37% | 14.314,00 |
| 05.06.2025 | 48,31 | 49,12 | 47,90 | 47,90 | -1,33% | 9.577,00 |
| 04.06.2025 | 48,41 | 48,81 | 48,41 | 48,55 | 0,99% | 4.549,00 |
| 03.06.2025 | 48,31 | 48,38 | 47,60 | 48,07 | -1,15% | 7.967,00 |
| 02.06.2025 | 46,76 | 48,85 | 46,63 | 48,63 | 5,82% | 15.992,00 |
| 30.05.2025 | 46,05 | 46,40 | 45,60 | 45,96 | -0,67% | 22.169,00 |
| 29.05.2025 | 46,41 | 46,92 | 46,20 | 46,27 | -0,71% | 53.953,00 |
| 28.05.2025 | 46,71 | 46,86 | 46,54 | 46,60 | 0,00% | 6.753,00 |
| 27.05.2025 | 46,28 | 46,74 | 46,04 | 46,60 | -0,45% | 3.742,00 |
| 26.05.2025 | 47,22 | 47,25 | 46,80 | 46,81 | -0,82% | 2.590,00 |
| 23.05.2025 | 47,23 | 47,93 | 46,83 | 47,19 | 1,05% | 5.763,00 |
| 22.05.2025 | 46,92 | 47,14 | 46,10 | 46,70 | 0,06% | 14.117,00 |
| 21.05.2025 | 46,42 | 46,70 | 46,03 | 46,67 | 1,26% | 7.788,00 |
| 20.05.2025 | 44,76 | 46,15 | 44,76 | 46,09 | 2,54% | 8.273,00 |
| 19.05.2025 | 45,22 | 45,60 | 44,55 | 44,95 | 0,65% | 14.757,00 |
| 16.05.2025 | 44,15 | 44,66 | 43,34 | 44,66 | 1,77% | 13.001,00 |
| 15.05.2025 | 43,20 | 43,89 | 42,74 | 43,89 | 1,29% | 9.157,00 |
| 14.05.2025 | 44,88 | 44,88 | 42,97 | 43,33 | -3,48% | 67.585,00 |