79,685€
2,32%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 78,95 | 79,41 | 78,83 | 79,41 | 1,96% | 204,00 |
| 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 |
| 25.07.2025 | 53,45 | 56,78 | 53,23 | 56,00 | 7,02% | 8.660,00 |
| 24.07.2025 | 51,90 | 52,50 | 51,00 | 52,32 | 0,25% | 450,00 |
| 23.07.2025 | 52,46 | 53,30 | 51,84 | 52,19 | -0,67% | 950,00 |
| 22.07.2025 | 51,22 | 52,65 | 50,97 | 52,54 | 2,58% | 1.334,00 |
| 21.07.2025 | 50,10 | 51,85 | 49,73 | 51,22 | 2,26% | 278,00 |
| 18.07.2025 | 49,94 | 50,34 | 49,68 | 50,09 | 0,15% | 404,00 |
| 17.07.2025 | 50,13 | 50,72 | 48,96 | 50,01 | -0,39% | 274,00 |
| 16.07.2025 | 49,38 | 50,55 | 49,11 | 50,21 | 1,58% | 3.360,00 |
| 15.07.2025 | 52,36 | 52,37 | 47,71 | 49,43 | -5,20% | 2.450,00 |
| 14.07.2025 | 51,62 | 52,38 | 51,45 | 52,14 | 1,39% | 7.630,00 |
| 11.07.2025 | 51,34 | 51,69 | 50,88 | 51,43 | 0,64% | 1.079,00 |
| 10.07.2025 | 50,38 | 51,13 | 50,14 | 51,10 | 1,89% | 259,00 |
| 09.07.2025 | 49,01 | 50,35 | 48,85 | 50,15 | 2,01% | 1.143,00 |
| 08.07.2025 | 51,50 | 51,50 | 48,65 | 49,16 | -2,84% | 1.110,00 |
| 04.07.2025 | 50,80 | 50,80 | 50,56 | 50,60 | -0,32% | 1.315,00 |
| 03.07.2025 | 50,61 | 50,78 | 50,49 | 50,76 | -0,41% | 1.000,00 |
| 02.07.2025 | 49,81 | 50,97 | 49,81 | 50,97 | 1,53% | 850,00 |
| 01.07.2025 | 49,65 | 50,24 | 49,65 | 50,20 | 2,48% | 930,00 |
| 30.06.2025 | 48,52 | 48,99 | 48,52 | 48,99 | 1,26% | 464,00 |
| 27.06.2025 | 49,58 | 49,58 | 48,38 | 48,38 | -3,83% | 265,00 |
| 26.06.2025 | 49,62 | 50,43 | 49,57 | 50,30 | 1,17% | 945,00 |
| 25.06.2025 | 49,93 | 50,25 | 49,72 | 49,72 | -0,70% | 1.690,00 |
| 24.06.2025 | 50,51 | 50,51 | 49,93 | 50,07 | -4,12% | - |
| 23.06.2025 | 51,00 | 52,22 | 50,72 | 52,22 | 3,34% | 904,00 |
| 20.06.2025 | 50,31 | 51,00 | 50,31 | 50,53 | 0,60% | 175,00 |
| 19.06.2025 | 50,61 | 50,61 | 50,21 | 50,23 | -0,99% | - |
| 18.06.2025 | 50,71 | 51,00 | 50,71 | 50,73 | -0,37% | 1.219,00 |
| 17.06.2025 | 50,32 | 50,96 | 50,32 | 50,92 | 1,07% | 724,00 |
| 16.06.2025 | 49,02 | 50,53 | 49,01 | 50,38 | 0,62% | 875,00 |
| 13.06.2025 | 49,25 | 50,12 | 48,71 | 50,07 | 4,51% | 3.508,00 |
| 12.06.2025 | 46,91 | 47,91 | 46,59 | 47,91 | 3,63% | 850,00 |
| 11.06.2025 | 46,02 | 46,23 | 45,94 | 46,23 | 0,48% | 25,00 |
| 10.06.2025 | 46,29 | 46,94 | 45,94 | 46,01 | -1,23% | 200,00 |
| 09.06.2025 | 46,01 | 46,74 | 46,01 | 46,59 | 1,25% | 880,00 |
| 06.06.2025 | 47,91 | 47,91 | 46,01 | 46,01 | -3,80% | 943,00 |
| 05.06.2025 | 48,21 | 48,99 | 47,83 | 47,83 | -1,34% | 4.819,00 |
| 04.06.2025 | 48,43 | 48,74 | 48,43 | 48,48 | 1,62% | 35,00 |
| 03.06.2025 | 48,03 | 48,29 | 47,70 | 47,70 | -1,80% | 600,00 |
| 02.06.2025 | 46,43 | 48,71 | 46,43 | 48,58 | 5,91% | 700,00 |
| 30.05.2025 | 46,01 | 46,04 | 45,84 | 45,87 | -0,85% | 2.083,00 |
| 29.05.2025 | 46,22 | 46,45 | 46,21 | 46,26 | -1,03% | 200,00 |
| 28.05.2025 | 46,60 | 46,90 | 46,60 | 46,74 | 0,06% | 205,00 |