103,110€
0,60%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 102,58 | 104,38 | 101,88 | 103,16 | 0,64% | 68,00 |
| 28.09.2026 | 102,24 | 102,58 | 101,28 | 102,50 | -3,57% | 139,00 |
| 25.09.2026 | 105,22 | 107,34 | 105,22 | 106,30 | -0,77% | 3.036,00 |
| 24.09.2026 | 107,84 | 107,84 | 106,84 | 107,12 | 0,41% | 55,00 |
| 23.09.2026 | 109,48 | 109,80 | 106,66 | 106,68 | 0,43% | 97,00 |
| 22.09.2026 | 107,56 | 107,56 | 105,78 | 106,22 | -0,71% | 59,00 |
| 21.09.2026 | 107,76 | 107,76 | 106,14 | 106,98 | -1,53% | 411,00 |
| 18.09.2026 | 110,06 | 110,06 | 108,64 | 108,64 | 0,54% | 30,00 |
| 17.09.2026 | 106,48 | 109,54 | 106,48 | 108,06 | 1,43% | 183,00 |
| 16.09.2026 | 107,46 | 108,94 | 106,54 | 106,54 | 0,47% | 1.099,00 |
| 15.09.2026 | 105,24 | 106,04 | 105,20 | 106,04 | -0,30% | 304,00 |
| 14.09.2026 | 108,14 | 108,14 | 105,62 | 106,36 | -2,99% | 333,00 |
| 11.09.2026 | 108,38 | 110,18 | 108,16 | 109,64 | 2,28% | 181,00 |
| 10.09.2026 | 110,50 | 110,50 | 107,20 | 107,20 | -2,17% | 10,00 |
| 09.09.2026 | 110,04 | 110,50 | 109,58 | 109,58 | -1,17% | 615,00 |
| 08.09.2026 | 108,16 | 110,88 | 108,16 | 110,88 | 1,82% | 364,00 |
| 07.09.2026 | 108,44 | 110,12 | 108,24 | 108,90 | -1,91% | 44,00 |
| 04.09.2026 | 110,36 | 111,32 | 108,60 | 111,02 | -0,32% | 154,00 |
| 03.09.2026 | 109,80 | 112,12 | 107,86 | 111,38 | 3,80% | 671,00 |
| 02.09.2026 | 105,06 | 108,54 | 105,06 | 107,30 | 0,43% | 958,00 |
| 01.09.2026 | 107,66 | 108,38 | 104,74 | 106,84 | -0,96% | 347,00 |
| 31.08.2026 | 109,06 | 110,80 | 107,88 | 107,88 | -1,93% | 220,00 |
| 28.08.2026 | 112,82 | 114,78 | 110,00 | 110,00 | -4,10% | 267,00 |
| 27.08.2026 | 112,12 | 114,90 | 109,94 | 114,70 | 1,06% | 191,00 |
| 26.08.2026 | 114,30 | 114,30 | 112,88 | 113,50 | -1,30% | 2.624,00 |
| 25.08.2026 | 112,72 | 115,00 | 110,90 | 115,00 | 2,08% | 4.253,00 |
| 24.08.2026 | 113,00 | 114,90 | 111,00 | 112,66 | -0,30% | 2.915,00 |
| 21.08.2026 | 109,74 | 113,44 | 109,74 | 113,00 | 3,84% | 5.188,00 |
| 20.08.2026 | 107,00 | 110,18 | 104,24 | 108,82 | 2,87% | 1.596,00 |
| 19.08.2026 | 99,86 | 107,56 | 99,86 | 105,78 | 5,04% | 3.911,00 |
| 18.08.2026 | 102,46 | 103,20 | 100,62 | 100,70 | -3,17% | 1.732,00 |
| 17.08.2026 | 103,44 | 104,98 | 102,06 | 104,00 | 2,02% | 390,00 |
| 14.08.2026 | 98,84 | 102,82 | 97,76 | 101,94 | 4,04% | 310,00 |
| 13.08.2026 | 102,14 | 102,14 | 97,98 | 97,98 | -4,78% | 911,00 |
| 12.08.2026 | 102,50 | 104,12 | 102,14 | 102,90 | 0,92% | 1.055,00 |
| 11.08.2026 | 99,26 | 101,96 | 99,26 | 101,96 | 1,72% | 1.646,00 |
| 10.08.2026 | 98,50 | 100,88 | 97,32 | 100,24 | 3,34% | 3.493,00 |
| 07.08.2026 | 93,21 | 97,00 | 92,46 | 97,00 | 8,56% | 1.100,00 |
| 06.08.2026 | 90,53 | 91,49 | 89,34 | 89,35 | -1,60% | 720,00 |
| 05.08.2026 | 86,98 | 91,03 | 86,84 | 90,80 | 7,38% | 467,00 |
| 04.08.2026 | 83,10 | 84,56 | 83,10 | 84,56 | 4,27% | 1.050,00 |
| 03.08.2026 | 82,61 | 82,61 | 81,10 | 81,10 | -0,02% | 248,00 |
| 31.07.2026 | 81,78 | 82,25 | 81,12 | 81,12 | 0,62% | 120,00 |
| 30.07.2026 | 78,95 | 81,49 | 78,95 | 80,62 | 2,40% | 257,00 |
| 29.07.2026 | 81,40 | 81,40 | 78,73 | 78,73 | -1,97% | 848,00 |
| 28.07.2026 | 81,07 | 81,85 | 80,05 | 80,31 | -2,89% | 643,00 |
| 27.07.2026 | 83,30 | 84,20 | 81,73 | 82,70 | -0,12% | 530,00 |
| 24.07.2026 | 82,69 | 84,33 | 82,69 | 82,80 | -0,55% | 775,00 |
| 23.07.2026 | 83,41 | 83,48 | 81,85 | 83,26 | -0,93% | 415,00 |
| 22.07.2026 | 81,69 | 84,50 | 81,69 | 84,04 | 3,37% | 365,00 |
| 21.07.2026 | 80,20 | 81,30 | 79,68 | 81,30 | 3,57% | 208,00 |
| 20.07.2026 | 78,74 | 79,23 | 77,81 | 78,50 | -0,10% | 1.697,00 |
| 17.07.2026 | 79,89 | 79,89 | 78,58 | 78,58 | -1,29% | 90,00 |
| 16.07.2026 | 82,10 | 82,52 | 79,59 | 79,61 | -4,07% | 600,00 |
| 15.07.2026 | 82,28 | 83,66 | 81,94 | 82,99 | -1,34% | 90,00 |
| 14.07.2026 | 81,70 | 84,12 | 81,70 | 84,12 | 2,75% | 100,00 |
| 13.07.2026 | 81,55 | 82,91 | 81,02 | 81,87 | -1,53% | 920,00 |
| 10.07.2026 | 82,30 | 83,68 | 82,30 | 83,14 | 0,40% | 1.681,00 |
| 09.07.2026 | 81,57 | 82,91 | 81,57 | 82,81 | 1,41% | 180,00 |
| 08.07.2026 | 82,60 | 83,59 | 81,66 | 81,66 | -2,06% | 790,00 |
| 07.07.2026 | 84,42 | 85,18 | 83,38 | 83,38 | -2,90% | 615,00 |
| 06.07.2026 | 86,49 | 86,49 | 85,52 | 85,87 | 0,82% | 827,00 |
| 03.07.2026 | 86,60 | 87,94 | 85,17 | 85,17 | 1,45% | 1.265,00 |
| 02.07.2026 | 81,81 | 84,20 | 81,81 | 83,95 | 2,19% | 320,00 |
| 01.07.2026 | 79,89 | 82,15 | 79,89 | 82,15 | 0,18% | 314,00 |
| 30.06.2026 | 81,80 | 83,42 | 80,73 | 82,00 | -0,21% | 596,00 |
| 29.06.2026 | 82,72 | 84,17 | 82,17 | 82,17 | -1,99% | 765,00 |
| 26.06.2026 | 82,80 | 83,84 | 82,80 | 83,84 | -0,14% | - |
| 25.06.2026 | 81,21 | 84,19 | 81,21 | 83,96 | 2,35% | 689,00 |
| 24.06.2026 | 84,29 | 84,46 | 82,02 | 82,03 | -4,84% | 203,00 |
| 23.06.2026 | 87,21 | 87,21 | 85,00 | 86,20 | -2,60% | 1.511,00 |
| 22.06.2026 | 88,30 | 89,01 | 88,26 | 88,50 | 3,35% | 335,00 |
| 19.06.2026 | 89,62 | 89,62 | 85,63 | 85,63 | -4,36% | 270,00 |
| 18.06.2026 | 93,47 | 93,47 | 89,53 | 89,53 | -2,91% | 292,00 |
| 17.06.2026 | 94,03 | 96,42 | 92,21 | 92,21 | -1,55% | 153,00 |
| 16.06.2026 | 90,88 | 93,66 | 90,88 | 93,66 | 2,51% | 558,00 |
| 15.06.2026 | 89,38 | 91,73 | 89,38 | 91,37 | 5,02% | 1.981,00 |
| 12.06.2026 | 83,35 | 87,00 | 83,35 | 87,00 | 4,08% | 176,00 |
| 11.06.2026 | 80,00 | 83,59 | 80,00 | 83,59 | 2,21% | 3.201,00 |
| 10.06.2026 | 82,99 | 83,25 | 81,40 | 81,78 | -2,22% | 1.519,00 |
| 09.06.2026 | 85,99 | 86,54 | 83,64 | 83,64 | -3,64% | 1.152,00 |
| 08.06.2026 | 86,32 | 87,01 | 85,79 | 86,80 | -1,36% | 188,00 |
| 05.06.2026 | 91,05 | 92,78 | 88,00 | 88,00 | -6,81% | 866,00 |
| 04.06.2026 | 93,23 | 94,43 | 92,25 | 94,43 | 1,90% | 11,00 |
| 03.06.2026 | 93,07 | 93,36 | 92,67 | 92,67 | 0,71% | 5,00 |
| 02.06.2026 | 93,99 | 94,30 | 92,02 | 92,02 | 0,37% | 155,00 |
| 01.06.2026 | 92,52 | 92,73 | 91,68 | 91,68 | -3,39% | 290,00 |
| 29.05.2026 | 92,76 | 94,90 | 92,76 | 94,90 | 3,50% | 530,00 |
| 28.05.2026 | 89,77 | 92,12 | 89,00 | 91,69 | -1,28% | 1.224,00 |
| 27.05.2026 | 94,76 | 95,39 | 92,58 | 92,88 | -2,75% | 1.582,00 |
| 26.05.2026 | 95,00 | 95,51 | 94,54 | 95,51 | 0,54% | 3.133,00 |
| 25.05.2026 | 95,57 | 95,57 | 95,00 | 95,00 | 1,78% | 25,00 |
| 22.05.2026 | 92,77 | 93,86 | 92,50 | 93,34 | 0,78% | 1.125,00 |
| 21.05.2026 | 91,08 | 92,62 | 90,98 | 92,62 | 0,11% | 92,00 |
| 20.05.2026 | 89,49 | 92,52 | 89,49 | 92,52 | 2,99% | 371,00 |
| 19.05.2026 | 93,96 | 93,96 | 89,77 | 89,83 | -3,94% | 245,00 |
| 18.05.2026 | 92,19 | 94,53 | 92,19 | 93,51 | -2,42% | 535,00 |
| 15.05.2026 | 97,06 | 97,06 | 95,83 | 95,83 | -3,97% | - |
| 14.05.2026 | 100,60 | 101,38 | 99,00 | 99,79 | -2,11% | 252,00 |
| 13.05.2026 | 101,86 | 102,06 | 100,92 | 101,94 | -0,62% | 974,00 |