105,530€
2,38%
Echtzeit-Aktienkurs Newmont Corp
Bid:
Ask:
Aktienkurse zur Newmont Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 103,11 | 106,61 | 102,32 | 105,53 | 2,20% | 6.140,00 |
| 15.10.2026 | 99,96 | 103,28 | 99,84 | 103,26 | 3,28% | 12.658,00 |
| 14.10.2026 | 102,77 | 103,45 | 98,62 | 99,98 | -3,16% | 5.751,00 |
| 13.10.2026 | 105,13 | 105,89 | 102,31 | 103,24 | -1,71% | 2.500,00 |
| 12.10.2026 | 105,12 | 105,59 | 104,27 | 105,04 | -0,17% | 25.580,00 |
| 09.10.2026 | 104,87 | 106,36 | 104,58 | 105,22 | 2,41% | 27.293,00 |
| 08.10.2026 | 101,80 | 103,34 | 100,68 | 102,74 | 1,29% | 3.372,00 |
| 07.10.2026 | 102,38 | 102,97 | 100,02 | 101,43 | -1,89% | 5.760,00 |
| 06.10.2026 | 102,54 | 104,17 | 101,77 | 103,38 | 0,17% | 15.950,00 |
| 05.10.2026 | 102,74 | 104,24 | 101,54 | 103,20 | 0,55% | 1.000,00 |
| 02.10.2026 | 102,24 | 104,05 | 101,17 | 102,64 | 0,68% | 4.864,00 |
| 01.10.2026 | 102,35 | 102,98 | 101,18 | 101,95 | 0,01% | 7.791,00 |
| 30.09.2026 | 103,22 | 104,54 | 101,86 | 101,94 | -1,30% | 14.532,00 |
| 29.09.2026 | 102,60 | 104,18 | 102,14 | 103,28 | 1,16% | 4.470,00 |
| 28.09.2026 | 103,45 | 103,49 | 101,01 | 102,10 | -4,18% | 7.688,00 |
| 25.09.2026 | 105,47 | 107,67 | 105,24 | 106,55 | -0,06% | 18.693,00 |
| 24.09.2026 | 108,29 | 108,39 | 105,60 | 106,61 | -1,77% | 758,00 |
| 23.09.2026 | 110,56 | 110,58 | 106,30 | 108,53 | -2,38% | 2.128,00 |
| 22.09.2026 | 106,86 | 111,86 | 105,74 | 111,18 | 3,58% | 2.254,00 |
| 21.09.2026 | 106,87 | 108,30 | 105,84 | 107,34 | -0,05% | 12.498,00 |
| 18.09.2026 | 109,10 | 110,17 | 106,28 | 107,39 | -0,89% | 14.089,00 |
| 17.09.2026 | 106,38 | 109,45 | 106,38 | 108,35 | 2,07% | 2.075,00 |
| 16.09.2026 | 108,31 | 109,66 | 104,71 | 106,15 | -1,34% | 49.780,00 |
| 15.09.2026 | 105,72 | 107,60 | 105,20 | 107,59 | 0,95% | - |
| 14.09.2026 | 108,70 | 108,93 | 105,34 | 106,58 | -2,56% | 30.130,00 |
| 11.09.2026 | 107,97 | 111,40 | 107,49 | 109,38 | 0,70% | 2.358,00 |
| 10.09.2026 | 111,41 | 111,49 | 106,78 | 108,62 | -1,86% | 2.460,00 |
| 09.09.2026 | 110,18 | 112,14 | 109,57 | 110,68 | 1,24% | 10.264,00 |
| 08.09.2026 | 109,43 | 111,75 | 108,30 | 109,32 | 1,69% | 2.012,00 |
| 07.09.2026 | 109,29 | 110,54 | 107,10 | 107,50 | -2,51% | 546,00 |
| 04.09.2026 | 111,03 | 112,25 | 108,25 | 110,27 | -1,71% | 3.400,00 |
| 03.09.2026 | 109,01 | 112,40 | 108,30 | 112,19 | 3,87% | 9.215,00 |
| 02.09.2026 | 106,12 | 109,58 | 105,55 | 108,01 | 1,88% | 4.748,00 |
| 01.09.2026 | 107,42 | 108,70 | 104,72 | 106,02 | -2,14% | 1.235,00 |
| 31.08.2026 | 108,52 | 111,04 | 107,48 | 108,34 | -1,56% | 627,00 |
| 28.08.2026 | 114,18 | 114,52 | 109,94 | 110,06 | -3,20% | 2.941,00 |
| 27.08.2026 | 112,62 | 114,64 | 111,52 | 113,70 | 0,42% | 1.597,00 |
| 26.08.2026 | 114,80 | 114,80 | 113,02 | 113,22 | -1,91% | 721,00 |
| 25.08.2026 | 112,82 | 115,54 | 111,14 | 115,42 | 2,45% | 8.625,00 |
| 24.08.2026 | 112,84 | 114,34 | 111,26 | 112,66 | -0,30% | 4.301,00 |
| 21.08.2026 | 109,64 | 113,18 | 108,90 | 113,00 | 3,59% | 4.549,00 |
| 20.08.2026 | 107,50 | 110,08 | 104,52 | 109,08 | 2,23% | 6.500,00 |
| 19.08.2026 | 100,50 | 108,02 | 100,12 | 106,70 | 6,08% | 3.810,00 |
| 18.08.2026 | 102,66 | 103,02 | 100,46 | 100,58 | -2,99% | 1.587,00 |
| 17.08.2026 | 102,98 | 104,64 | 102,18 | 103,68 | 2,39% | 534,00 |
| 14.08.2026 | 98,56 | 102,48 | 98,00 | 101,26 | 2,34% | 823,00 |
| 13.08.2026 | 101,78 | 101,78 | 98,27 | 98,94 | -3,25% | 942,00 |
| 12.08.2026 | 101,56 | 104,00 | 101,52 | 102,26 | 0,91% | 3.465,00 |
| 11.08.2026 | 101,22 | 102,30 | 99,81 | 101,34 | -0,53% | 2.905,00 |
| 10.08.2026 | 97,79 | 101,88 | 97,57 | 101,88 | 4,73% | 12.240,00 |
| 07.08.2026 | 92,31 | 98,17 | 92,31 | 97,28 | 6,70% | 3.863,00 |
| 06.08.2026 | 91,32 | 92,11 | 89,35 | 91,17 | 0,64% | 550,00 |
| 05.08.2026 | 84,48 | 91,49 | 84,48 | 90,59 | 6,94% | 3.044,00 |
| 04.08.2026 | 83,54 | 85,35 | 83,31 | 84,71 | 2,42% | 506,00 |
| 03.08.2026 | 81,51 | 82,75 | 81,01 | 82,71 | 1,42% | 1.152,00 |
| 31.07.2026 | 82,32 | 82,32 | 80,15 | 81,55 | -1,70% | 266,00 |
| 30.07.2026 | 79,06 | 83,15 | 79,06 | 82,96 | 3,83% | 102,00 |
| 29.07.2026 | 80,42 | 81,40 | 78,16 | 79,90 | -0,63% | 1.205,00 |
| 28.07.2026 | 81,06 | 81,57 | 80,18 | 80,41 | -2,21% | 160,00 |
| 27.07.2026 | 83,99 | 84,00 | 81,42 | 82,23 | 0,77% | 784,00 |
| 24.07.2026 | 82,31 | 84,48 | 81,42 | 81,60 | -1,60% | 334,00 |
| 23.07.2026 | 84,01 | 84,01 | 81,83 | 82,93 | -0,91% | 213,00 |
| 22.07.2026 | 82,71 | 84,73 | 82,01 | 83,69 | 3,36% | 934,00 |
| 21.07.2026 | 79,55 | 81,05 | 79,55 | 80,97 | 3,60% | 2.044,00 |
| 20.07.2026 | 78,87 | 79,31 | 78,01 | 78,16 | -0,51% | 745,00 |
| 17.07.2026 | 79,10 | 79,69 | 77,85 | 78,56 | -1,02% | 762,00 |
| 16.07.2026 | 82,30 | 82,63 | 79,33 | 79,37 | -4,57% | 330,00 |
| 15.07.2026 | 82,01 | 83,55 | 81,83 | 83,17 | 0,68% | 761,00 |
| 14.07.2026 | 81,81 | 84,77 | 81,74 | 82,61 | 1,01% | 104,00 |
| 13.07.2026 | 81,90 | 82,62 | 81,33 | 81,78 | -2,08% | 60,00 |
| 10.07.2026 | 83,23 | 83,61 | 82,57 | 83,52 | 0,89% | 200,00 |
| 09.07.2026 | 80,79 | 83,01 | 80,79 | 82,78 | 1,50% | 40,00 |
| 08.07.2026 | 82,84 | 82,85 | 79,96 | 81,56 | -1,82% | 218,00 |
| 07.07.2026 | 84,49 | 85,33 | 82,74 | 83,07 | -2,97% | 1,00 |
| 06.07.2026 | 86,01 | 86,37 | 83,87 | 85,61 | -1,10% | 30,00 |
| 03.07.2026 | 86,00 | 87,34 | 86,00 | 86,56 | 2,26% | 121,00 |
| 02.07.2026 | 81,81 | 85,05 | 81,81 | 84,65 | 3,32% | 243,00 |
| 01.07.2026 | 80,10 | 83,72 | 80,10 | 81,93 | 0,17% | 1.200,00 |
| 30.06.2026 | 81,31 | 82,86 | 80,76 | 81,79 | -1,17% | 725,00 |
| 29.06.2026 | 83,21 | 83,96 | 82,00 | 82,76 | -1,75% | 175,00 |
| 26.06.2026 | 82,87 | 85,79 | 82,67 | 84,23 | 0,53% | 268,00 |
| 25.06.2026 | 81,58 | 84,61 | 81,37 | 83,79 | 1,54% | 2.614,00 |
| 24.06.2026 | 84,12 | 84,87 | 81,84 | 82,52 | -3,88% | 190,00 |
| 23.06.2026 | 86,20 | 86,70 | 85,46 | 85,85 | -3,57% | 685,00 |
| 22.06.2026 | 87,96 | 89,15 | 87,65 | 89,03 | 2,69% | 468,00 |
| 19.06.2026 | 88,81 | 88,97 | 85,51 | 86,70 | -4,47% | 548,00 |
| 18.06.2026 | 93,59 | 93,75 | 89,74 | 90,76 | -1,40% | 331,00 |
| 17.06.2026 | 93,69 | 96,37 | 92,05 | 92,05 | -1,37% | 215,00 |
| 16.06.2026 | 91,11 | 93,98 | 91,11 | 93,33 | 2,39% | 155,00 |
| 15.06.2026 | 90,49 | 92,42 | 89,61 | 91,15 | 5,68% | 1.770,00 |
| 12.06.2026 | 83,58 | 86,87 | 83,56 | 86,25 | 2,41% | 1.682,00 |
| 11.06.2026 | 80,01 | 84,22 | 80,01 | 84,22 | 4,69% | 1.689,00 |
| 10.06.2026 | 82,56 | 84,02 | 80,41 | 80,45 | -5,67% | 4.820,00 |
| 09.06.2026 | 85,43 | 86,53 | 82,75 | 85,29 | -0,54% | 1.663,00 |
| 08.06.2026 | 85,92 | 87,52 | 85,30 | 85,75 | -0,97% | 825,00 |
| 05.06.2026 | 91,00 | 92,47 | 86,59 | 86,59 | -7,08% | 1.095,00 |
| 04.06.2026 | 92,45 | 94,21 | 92,37 | 93,19 | 0,39% | - |
| 03.06.2026 | 93,31 | 93,56 | 92,15 | 92,83 | -1,50% | 1.807,00 |
| 02.06.2026 | 93,07 | 94,57 | 91,60 | 94,24 | 1,29% | 1.469,00 |
| 01.06.2026 | 92,76 | 93,23 | 90,80 | 93,04 | -0,95% | 491,00 |