83,510€
-1,95%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 85,04 | 87,60 | 82,43 | 83,51 | -1,95% | 2.242,00 |
| 11.12.2025 | 80,05 | 85,46 | 80,04 | 85,17 | 6,68% | 3.706,00 |
| 10.12.2025 | 80,01 | 81,46 | 78,79 | 79,84 | -1,13% | 446,00 |
| 09.12.2025 | 76,34 | 81,03 | 76,15 | 80,75 | 4,45% | 769,00 |
| 08.12.2025 | 77,35 | 78,21 | 76,39 | 77,31 | 0,21% | 290,00 |
| 05.12.2025 | 78,43 | 79,55 | 77,02 | 77,15 | -0,49% | 764,00 |
| 04.12.2025 | 76,51 | 77,96 | 75,62 | 77,53 | 0,36% | 542,00 |
| 03.12.2025 | 77,77 | 78,80 | 76,80 | 77,25 | -0,48% | 971,00 |
| 02.12.2025 | 78,47 | 78,98 | 76,08 | 77,62 | -1,93% | 1.813,00 |
| 01.12.2025 | 78,80 | 79,63 | 78,09 | 79,15 | 0,84% | 516,00 |
| 28.11.2025 | 78,88 | 79,55 | 77,97 | 78,49 | 1,75% | 706,00 |
| 27.11.2025 | 76,83 | 78,22 | 76,71 | 77,14 | -1,43% | 365,00 |
| 26.11.2025 | 74,84 | 78,40 | 73,97 | 78,26 | 5,03% | 801,00 |
| 25.11.2025 | 75,40 | 75,60 | 72,64 | 74,51 | -1,36% | 340,00 |
| 24.11.2025 | 72,03 | 75,76 | 72,02 | 75,54 | 4,51% | 413,00 |
| 21.11.2025 | 70,27 | 72,92 | 69,59 | 72,28 | 0,17% | 1.925,00 |
| 20.11.2025 | 76,00 | 76,52 | 71,05 | 72,16 | -4,54% | 315,00 |
| 19.11.2025 | 75,35 | 77,27 | 75,08 | 75,59 | -0,17% | 645,00 |
| 18.11.2025 | 73,87 | 76,13 | 73,24 | 75,72 | -0,60% | 389,00 |
| 17.11.2025 | 75,61 | 76,97 | 74,34 | 76,18 | 0,12% | 350,00 |
| 14.11.2025 | 77,47 | 77,52 | 72,99 | 76,09 | -1,22% | 2.433,00 |
| 13.11.2025 | 80,85 | 81,71 | 76,96 | 77,03 | -4,31% | 1.384,00 |
| 12.11.2025 | 77,40 | 81,08 | 76,57 | 80,50 | 3,79% | 5.640,00 |
| 11.11.2025 | 76,90 | 77,95 | 75,37 | 77,56 | 1,13% | 1.868,00 |
| 10.11.2025 | 73,90 | 76,79 | 73,88 | 76,69 | 7,82% | 2.944,00 |
| 07.11.2025 | 72,13 | 72,82 | 70,39 | 71,13 | -1,62% | 262,00 |
| 06.11.2025 | 70,95 | 73,18 | 70,91 | 72,30 | 1,70% | 1.727,00 |
| 05.11.2025 | 69,19 | 71,34 | 69,13 | 71,09 | 3,46% | 253,00 |
| 04.11.2025 | 69,57 | 70,23 | 68,48 | 68,71 | -2,90% | 318,00 |
| 03.11.2025 | 70,44 | 71,24 | 69,58 | 70,76 | 0,88% | 289,00 |
| 31.10.2025 | 71,10 | 71,55 | 69,21 | 70,14 | -1,87% | 292,00 |
| 30.10.2025 | 69,42 | 71,86 | 68,63 | 71,48 | 3,79% | 2.093,00 |
| 29.10.2025 | 68,70 | 70,30 | 68,08 | 68,87 | 1,15% | 1.988,00 |
| 28.10.2025 | 66,12 | 68,47 | 64,64 | 68,09 | 1,29% | 10.400,00 |
| 27.10.2025 | 69,66 | 69,83 | 66,07 | 67,22 | -8,69% | 4.713,00 |
| 24.10.2025 | 71,92 | 73,93 | 70,00 | 73,62 | -5,10% | 4.922,00 |
| 23.10.2025 | 74,68 | 77,63 | 74,68 | 77,58 | 2,97% | 2.384,00 |
| 22.10.2025 | 74,39 | 75,47 | 70,66 | 75,34 | 1,30% | 7.786,00 |
| 21.10.2025 | 80,76 | 80,76 | 73,68 | 74,37 | -7,76% | 4.071,00 |
| 20.10.2025 | 78,30 | 81,57 | 78,22 | 80,63 | 3,16% | 4.776,00 |
| 17.10.2025 | 83,63 | 83,92 | 77,12 | 78,16 | -6,72% | 3.300,00 |
| 16.10.2025 | 80,75 | 84,35 | 80,56 | 83,79 | 4,31% | 5.648,00 |
| 15.10.2025 | 78,95 | 80,72 | 78,55 | 80,33 | 3,15% | 1.292,00 |
| 14.10.2025 | 76,55 | 78,62 | 76,00 | 77,88 | 1,10% | 314,00 |
| 13.10.2025 | 75,20 | 77,29 | 74,73 | 77,03 | 5,17% | 1.780,00 |
| 10.10.2025 | 73,53 | 74,97 | 73,04 | 73,24 | -0,62% | 1.279,00 |
| 09.10.2025 | 75,50 | 76,64 | 73,05 | 73,70 | -2,72% | 3.542,00 |
| 08.10.2025 | 75,90 | 76,61 | 75,06 | 75,76 | 1,16% | 910,00 |
| 07.10.2025 | 75,74 | 76,33 | 74,20 | 74,89 | -1,25% | - |
| 06.10.2025 | 75,10 | 76,31 | 74,70 | 75,84 | 2,46% | 3.530,00 |
| 03.10.2025 | 73,43 | 74,41 | 73,20 | 74,02 | 0,60% | 500,00 |
| 02.10.2025 | 73,70 | 74,11 | 71,22 | 73,58 | 0,57% | 2.286,00 |
| 01.10.2025 | 71,99 | 73,52 | 71,46 | 73,16 | 2,59% | 2.609,00 |
| 30.09.2025 | 72,80 | 72,90 | 69,69 | 71,31 | -1,08% | 1.102,00 |
| 29.09.2025 | 73,84 | 75,04 | 71,14 | 72,09 | -1,07% | 2.347,00 |
| 26.09.2025 | 71,38 | 72,95 | 71,05 | 72,87 | 1,67% | 2.702,00 |
| 25.09.2025 | 71,29 | 72,27 | 70,05 | 71,67 | 0,80% | 1.826,00 |
| 24.09.2025 | 71,50 | 72,09 | 70,96 | 71,10 | -0,60% | 2.071,00 |
| 23.09.2025 | 70,91 | 73,44 | 70,70 | 71,53 | 0,75% | 880,00 |
| 22.09.2025 | 70,23 | 71,43 | 69,53 | 71,00 | 1,73% | 1.988,00 |
| 19.09.2025 | 66,79 | 69,82 | 66,62 | 69,79 | 5,44% | 331,00 |
| 18.09.2025 | 66,60 | 66,95 | 65,40 | 66,19 | -0,54% | 4.360,00 |
| 17.09.2025 | 66,14 | 67,16 | 65,44 | 66,55 | -0,49% | 1.668,00 |
| 16.09.2025 | 67,18 | 67,59 | 66,00 | 66,88 | -0,77% | 1.522,00 |
| 15.09.2025 | 67,09 | 67,60 | 66,05 | 67,40 | 0,30% | 802,00 |
| 12.09.2025 | 68,08 | 68,39 | 67,13 | 67,20 | 0,73% | 3.717,00 |
| 11.09.2025 | 66,53 | 67,94 | 66,23 | 66,71 | -0,43% | 116,00 |
| 10.09.2025 | 65,37 | 67,35 | 64,82 | 67,00 | 3,33% | 1.496,00 |
| 09.09.2025 | 64,85 | 65,29 | 64,26 | 64,84 | 0,53% | 461,00 |
| 08.09.2025 | 64,78 | 65,88 | 64,03 | 64,50 | -0,72% | 5.658,00 |
| 05.09.2025 | 64,52 | 65,83 | 64,22 | 64,97 | 1,55% | 4.940,00 |
| 04.09.2025 | 64,09 | 64,54 | 63,12 | 63,98 | -1,89% | 665,00 |
| 03.09.2025 | 64,62 | 65,73 | 64,46 | 65,21 | 0,29% | 3.240,00 |
| 02.09.2025 | 64,85 | 65,71 | 63,24 | 65,02 | 0,56% | 2.562,00 |
| 01.09.2025 | 64,18 | 64,77 | 64,18 | 64,66 | 1,59% | 800,00 |
| 29.08.2025 | 62,29 | 63,70 | 62,26 | 63,65 | 1,48% | 379,00 |
| 28.08.2025 | 62,11 | 62,72 | 61,87 | 62,72 | 0,85% | 311,00 |
| 27.08.2025 | 62,09 | 62,39 | 61,69 | 62,19 | -0,18% | 380,00 |
| 26.08.2025 | 61,30 | 62,44 | 61,04 | 62,30 | 1,76% | 710,00 |
| 25.08.2025 | 60,69 | 61,38 | 60,43 | 61,22 | 1,53% | 2.523,00 |
| 22.08.2025 | 60,08 | 60,64 | 59,47 | 60,30 | -0,15% | - |
| 21.08.2025 | 59,09 | 60,93 | 58,79 | 60,39 | 2,03% | 80,00 |
| 20.08.2025 | 58,06 | 59,23 | 57,89 | 59,19 | 2,31% | 400,00 |
| 19.08.2025 | 59,29 | 59,29 | 57,71 | 57,86 | -2,18% | 600,00 |
| 18.08.2025 | 59,40 | 59,81 | 58,92 | 59,15 | -0,18% | 305,00 |
| 15.08.2025 | 59,00 | 59,46 | 58,08 | 59,25 | 0,83% | 400,00 |
| 14.08.2025 | 58,74 | 59,10 | 58,32 | 58,76 | 0,26% | 1.250,00 |
| 13.08.2025 | 59,04 | 59,58 | 58,36 | 58,61 | -0,73% | 100,00 |
| 12.08.2025 | 59,52 | 59,73 | 58,57 | 59,04 | -0,52% | 1.575,00 |
| 11.08.2025 | 58,64 | 59,73 | 57,80 | 59,35 | 0,15% | 2.325,00 |
| 08.08.2025 | 59,73 | 60,51 | 58,83 | 59,26 | -0,02% | 1.101,00 |
| 07.08.2025 | 58,38 | 59,53 | 58,30 | 59,27 | 1,69% | 843,00 |
| 06.08.2025 | 57,90 | 58,86 | 57,17 | 58,29 | 0,34% | 350,00 |
| 05.08.2025 | 56,46 | 58,27 | 55,88 | 58,09 | 2,70% | 464,00 |
| 04.08.2025 | 54,37 | 56,60 | 54,31 | 56,57 | 4,55% | 2.564,00 |
| 01.08.2025 | 54,31 | 55,09 | 53,47 | 54,11 | -0,52% | 332,00 |
| 31.07.2025 | 54,90 | 55,24 | 54,08 | 54,39 | -0,32% | 3.027,00 |
| 30.07.2025 | 55,45 | 55,70 | 54,21 | 54,57 | -1,48% | 415,00 |
| 29.07.2025 | 55,13 | 55,59 | 54,89 | 55,39 | 0,83% | 104,00 |
| 28.07.2025 | 55,74 | 56,00 | 53,87 | 54,93 | -1,90% | 1.837,00 |