103,520€
-1,95%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 104,95 | 105,25 | 102,94 | 103,52 | -2,29% | 12.001,00 |
| 13.02.2026 | 101,17 | 106,39 | 99,91 | 105,95 | 6,02% | 7.395,00 |
| 12.02.2026 | 103,69 | 105,56 | 99,46 | 99,93 | -4,82% | 940,00 |
| 11.02.2026 | 102,88 | 105,34 | 102,43 | 104,99 | 2,78% | 1.168,00 |
| 10.02.2026 | 99,89 | 102,28 | 99,63 | 102,15 | 0,78% | 87,00 |
| 09.02.2026 | 98,30 | 101,64 | 97,18 | 101,36 | 3,92% | 4.999,00 |
| 06.02.2026 | 92,36 | 97,72 | 91,88 | 97,54 | 5,88% | 7.774,00 |
| 05.02.2026 | 97,15 | 98,11 | 91,68 | 92,12 | -6,94% | 11.268,00 |
| 04.02.2026 | 101,70 | 102,23 | 96,20 | 98,99 | -0,17% | 6.388,00 |
| 03.02.2026 | 99,94 | 101,26 | 97,16 | 99,16 | 3,56% | 9.299,00 |
| 02.02.2026 | 86,10 | 98,33 | 86,10 | 95,76 | 1,04% | 16.200,00 |
| 30.01.2026 | 100,52 | 102,13 | 93,85 | 94,77 | -10,68% | 8.207,00 |
| 29.01.2026 | 111,96 | 112,60 | 103,66 | 106,10 | -3,92% | 14.940,00 |
| 28.01.2026 | 107,45 | 110,81 | 106,56 | 110,43 | 4,54% | 12.377,00 |
| 27.01.2026 | 106,27 | 107,49 | 101,67 | 105,63 | -0,35% | 5.299,00 |
| 26.01.2026 | 108,91 | 110,17 | 105,79 | 106,00 | 0,76% | 8.943,00 |
| 23.01.2026 | 104,33 | 105,68 | 103,27 | 105,20 | 1,47% | 11.584,00 |
| 22.01.2026 | 101,52 | 104,76 | 100,90 | 103,68 | 1,92% | 12.634,00 |
| 21.01.2026 | 103,91 | 104,38 | 100,97 | 101,73 | 0,25% | 8.288,00 |
| 20.01.2026 | 100,79 | 101,84 | 99,62 | 101,48 | 1,68% | 14.020,00 |
| 19.01.2026 | 99,33 | 100,41 | 99,24 | 99,80 | 1,48% | 7.069,00 |
| 16.01.2026 | 98,35 | 98,84 | 95,92 | 98,34 | -0,08% | 1.725,00 |
| 15.01.2026 | 97,05 | 98,99 | 96,63 | 98,42 | 0,36% | 138.828,00 |
| 14.01.2026 | 98,95 | 99,97 | 96,29 | 98,07 | -0,39% | 35.060,00 |
| 13.01.2026 | 96,60 | 98,60 | 96,30 | 98,45 | 1,70% | 7.029,00 |
| 12.01.2026 | 95,51 | 97,34 | 95,04 | 96,81 | 3,50% | 15.072,00 |
| 09.01.2026 | 91,13 | 93,73 | 90,80 | 93,53 | 1,93% | 4.900,00 |
| 08.01.2026 | 90,96 | 91,79 | 89,56 | 91,76 | -0,78% | 3.067,00 |
| 07.01.2026 | 91,90 | 93,30 | 89,44 | 92,48 | -0,64% | 16.122,00 |
| 06.01.2026 | 88,74 | 93,51 | 88,44 | 93,08 | 5,37% | 22.383,00 |
| 05.01.2026 | 88,25 | 90,50 | 87,82 | 88,34 | 2,60% | 3.679,00 |
| 02.01.2026 | 86,61 | 87,71 | 83,69 | 86,10 | -1,03% | 5.379,00 |
| 30.12.2025 | 85,85 | 87,05 | 85,49 | 87,00 | 2,68% | 1.743,00 |
| 29.12.2025 | 88,75 | 88,75 | 83,00 | 84,73 | -4,97% | 3.049,00 |
| 23.12.2025 | 89,77 | 90,26 | 87,77 | 89,16 | 0,16% | 650,00 |
| 22.12.2025 | 88,46 | 89,91 | 87,45 | 89,02 | 2,32% | 3.366,00 |
| 19.12.2025 | 84,36 | 87,37 | 84,14 | 87,00 | 2,79% | 2.145,00 |
| 18.12.2025 | 84,03 | 85,91 | 83,09 | 84,64 | 0,76% | 1.069,00 |
| 17.12.2025 | 84,70 | 85,31 | 83,27 | 84,00 | 0,23% | 2.170,00 |
| 16.12.2025 | 83,56 | 85,06 | 82,59 | 83,81 | -0,97% | 1.600,00 |
| 15.12.2025 | 85,15 | 86,28 | 83,75 | 84,63 | 1,34% | 4.390,00 |
| 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 |