99,090€
3,03%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 95,35 | 99,83 | 95,16 | 99,09 | 2,95% | 3.043,00 |
| 16.04.2026 | 96,08 | 97,47 | 95,77 | 96,26 | 0,47% | 12.633,00 |
| 15.04.2026 | 100,45 | 100,99 | 95,77 | 95,81 | -5,29% | 3.667,00 |
| 14.04.2026 | 99,60 | 101,87 | 99,29 | 101,16 | 2,11% | 1.920,00 |
| 13.04.2026 | 100,67 | 102,49 | 98,65 | 99,07 | -3,50% | 10.115,00 |
| 10.04.2026 | 101,50 | 103,90 | 100,66 | 102,66 | 0,79% | 3.572,00 |
| 09.04.2026 | 101,60 | 102,57 | 100,27 | 101,86 | 0,59% | 2.566,00 |
| 08.04.2026 | 103,99 | 104,70 | 99,73 | 101,26 | 2,40% | 2.181,00 |
| 07.04.2026 | 98,14 | 98,93 | 96,34 | 98,89 | 0,01% | 2.858,00 |
| 02.04.2026 | 93,46 | 99,63 | 93,21 | 98,88 | 0,66% | 1.985,00 |
| 01.04.2026 | 94,40 | 99,56 | 94,40 | 98,23 | 4,87% | 8.604,00 |
| 31.03.2026 | 91,33 | 93,83 | 90,74 | 93,67 | 4,12% | 2.502,00 |
| 30.03.2026 | 88,74 | 92,24 | 88,74 | 89,96 | 1,66% | 1.018,00 |
| 27.03.2026 | 88,60 | 89,64 | 85,59 | 88,50 | 2,05% | 456,00 |
| 26.03.2026 | 86,34 | 88,31 | 84,52 | 86,72 | -0,98% | 9.755,00 |
| 25.03.2026 | 89,10 | 90,51 | 87,49 | 87,58 | 0,31% | 5.738,00 |
| 24.03.2026 | 84,00 | 87,54 | 82,52 | 87,31 | 3,50% | 6.135,00 |
| 23.03.2026 | 77,90 | 86,52 | 75,04 | 84,36 | 2,20% | 5.053,00 |
| 20.03.2026 | 85,85 | 88,05 | 81,68 | 82,54 | -3,64% | 8.710,00 |
| 19.03.2026 | 88,75 | 89,50 | 83,27 | 85,66 | -7,62% | 6.588,00 |
| 18.03.2026 | 96,29 | 96,51 | 91,85 | 92,73 | -3,52% | 4.945,00 |
| 17.03.2026 | 95,70 | 97,61 | 95,04 | 96,11 | 0,43% | 445,00 |
| 16.03.2026 | 95,64 | 97,46 | 92,95 | 95,70 | -0,01% | 3.522,00 |
| 13.03.2026 | 99,92 | 100,00 | 95,20 | 95,71 | -3,66% | 7.096,00 |
| 12.03.2026 | 99,42 | 101,49 | 98,79 | 99,35 | -0,87% | 2.439,00 |
| 11.03.2026 | 102,16 | 102,33 | 98,28 | 100,22 | -1,90% | 1.277,00 |
| 10.03.2026 | 100,25 | 103,31 | 100,09 | 102,16 | 1,64% | 15.322,00 |
| 09.03.2026 | 97,86 | 100,84 | 94,68 | 100,51 | 0,31% | 7.865,00 |
| 06.03.2026 | 100,62 | 101,54 | 97,89 | 100,20 | 0,17% | 1.987,00 |
| 05.03.2026 | 102,69 | 103,29 | 98,60 | 100,03 | -2,45% | 2.345,00 |
| 04.03.2026 | 102,93 | 105,61 | 102,29 | 102,54 | 0,51% | 3.997,00 |
| 03.03.2026 | 108,99 | 109,58 | 100,50 | 102,02 | -7,36% | 7.982,00 |
| 02.03.2026 | 114,29 | 116,17 | 106,59 | 110,12 | 0,07% | 14.361,00 |
| 27.02.2026 | 107,55 | 110,99 | 107,10 | 110,04 | 2,10% | 8.035,00 |
| 26.02.2026 | 106,09 | 108,38 | 104,06 | 107,78 | 1,92% | 6.680,00 |
| 25.02.2026 | 105,35 | 107,56 | 104,58 | 105,75 | 0,35% | 3.658,00 |
| 24.02.2026 | 104,02 | 105,89 | 101,34 | 105,38 | -0,06% | 2.968,00 |
| 23.02.2026 | 103,91 | 106,93 | 103,55 | 105,44 | 1,72% | 2.141,00 |
| 20.02.2026 | 102,51 | 106,76 | 100,72 | 103,66 | -2,77% | 7.417,00 |
| 19.02.2026 | 106,01 | 107,23 | 104,02 | 106,61 | 0,74% | 14.409,00 |
| 18.02.2026 | 104,09 | 107,74 | 103,96 | 105,83 | 2,53% | 9.874,00 |
| 17.02.2026 | 103,09 | 104,33 | 99,97 | 103,22 | -0,29% | 6.040,00 |
| 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 |