97,535€
6,00%
Echtzeit-Aktienkurs Newmont Corp.
Bid:
Ask:
Aktienkurse zur Newmont Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 92,10 | 97,54 | 91,76 | 97,23 | 5,67% | 28.740,00 |
| 05.02.2026 | 97,49 | 98,01 | 91,71 | 92,01 | -6,83% | 39.416,00 |
| 04.02.2026 | 101,42 | 102,18 | 96,42 | 98,75 | -0,74% | 28.505,00 |
| 03.02.2026 | 98,49 | 101,28 | 97,40 | 99,49 | 3,94% | 42.305,00 |
| 02.02.2026 | 89,72 | 98,40 | 87,20 | 95,72 | -2,63% | 86.607,00 |
| 30.01.2026 | 100,04 | 102,00 | 95,72 | 98,31 | -6,53% | 57.497,00 |
| 29.01.2026 | 111,94 | 112,48 | 103,74 | 105,18 | -3,49% | 29.576,00 |
| 28.01.2026 | 108,30 | 109,50 | 106,74 | 108,98 | 4,33% | 10.256,00 |
| 27.01.2026 | 107,42 | 107,42 | 102,10 | 104,46 | -2,81% | 16.663,00 |
| 26.01.2026 | 108,98 | 110,28 | 105,90 | 107,48 | 2,25% | 17.172,00 |
| 23.01.2026 | 104,64 | 105,64 | 103,28 | 105,12 | 0,96% | 4.501,00 |
| 22.01.2026 | 101,98 | 104,26 | 100,94 | 104,12 | 1,28% | 8.350,00 |
| 21.01.2026 | 103,82 | 104,24 | 101,32 | 102,80 | 1,64% | 10.938,00 |
| 20.01.2026 | 100,96 | 101,30 | 99,74 | 101,14 | 1,85% | 15.285,00 |
| 19.01.2026 | 99,99 | 100,50 | 99,21 | 99,30 | 0,97% | 8.243,00 |
| 16.01.2026 | 98,67 | 99,01 | 96,32 | 98,35 | -0,27% | 5.997,00 |
| 15.01.2026 | 96,80 | 98,84 | 96,55 | 98,62 | 0,47% | 22.412,00 |
| 14.01.2026 | 99,43 | 99,96 | 96,28 | 98,16 | -0,24% | 33.976,00 |
| 13.01.2026 | 96,30 | 98,65 | 96,11 | 98,40 | 1,57% | 34.753,00 |
| 12.01.2026 | 95,41 | 97,34 | 94,84 | 96,88 | 3,46% | 31.829,00 |
| 09.01.2026 | 91,38 | 93,64 | 90,81 | 93,64 | 2,28% | 27.676,00 |
| 08.01.2026 | 90,80 | 91,62 | 89,59 | 91,55 | -1,07% | 24.143,00 |
| 07.01.2026 | 92,13 | 93,30 | 89,66 | 92,54 | -0,71% | 32.704,00 |
| 06.01.2026 | 88,95 | 93,43 | 88,35 | 93,20 | 5,33% | 54.523,00 |
| 05.01.2026 | 88,10 | 90,55 | 87,81 | 88,48 | 2,73% | 51.553,00 |
| 02.01.2026 | 86,40 | 88,48 | 83,70 | 86,13 | -1,00% | 52.360,00 |
| 30.12.2025 | 86,19 | 87,00 | 85,51 | 87,00 | 2,76% | 10.613,00 |
| 29.12.2025 | 89,50 | 89,99 | 83,01 | 84,66 | -5,35% | 79.253,00 |
| 23.12.2025 | 89,66 | 90,29 | 87,68 | 89,45 | 0,49% | 30.645,00 |
| 22.12.2025 | 88,21 | 89,87 | 87,39 | 89,01 | 2,68% | 52.271,00 |
| 19.12.2025 | 84,11 | 87,29 | 84,11 | 86,69 | 2,57% | 24.673,00 |
| 18.12.2025 | 84,16 | 85,78 | 83,51 | 84,52 | 0,43% | 29.873,00 |
| 17.12.2025 | 84,31 | 85,14 | 83,50 | 84,16 | 0,59% | 21.087,00 |
| 16.12.2025 | 83,60 | 84,88 | 82,65 | 83,67 | -1,47% | 71.396,00 |
| 15.12.2025 | 85,50 | 86,34 | 83,90 | 84,92 | 1,40% | 48.420,00 |
| 12.12.2025 | 84,50 | 87,59 | 82,50 | 83,75 | -1,12% | 106.789,00 |
| 11.12.2025 | 79,90 | 85,38 | 79,90 | 84,70 | 5,07% | 111.357,00 |
| 10.12.2025 | 79,83 | 81,40 | 78,90 | 80,61 | -0,36% | 40.725,00 |
| 09.12.2025 | 76,47 | 80,90 | 76,11 | 80,90 | 5,96% | 23.587,00 |
| 08.12.2025 | 77,00 | 78,14 | 76,35 | 76,35 | -1,23% | 10.200,00 |
| 05.12.2025 | 78,11 | 79,45 | 77,30 | 77,30 | -0,53% | 16.908,00 |
| 04.12.2025 | 76,55 | 77,91 | 75,56 | 77,71 | 1,01% | 8.165,00 |
| 03.12.2025 | 78,09 | 78,77 | 76,72 | 76,93 | -0,98% | 8.329,00 |
| 02.12.2025 | 78,53 | 79,04 | 76,16 | 77,69 | -2,07% | 13.904,00 |
| 01.12.2025 | 78,88 | 79,52 | 78,38 | 79,33 | 1,55% | 31.919,00 |
| 28.11.2025 | 78,80 | 79,61 | 77,87 | 78,12 | -0,40% | 14.527,00 |
| 27.11.2025 | 77,86 | 78,43 | 76,51 | 78,43 | 0,29% | 19.636,00 |
| 26.11.2025 | 75,05 | 78,48 | 74,66 | 78,20 | 4,63% | 18.277,00 |
| 25.11.2025 | 75,00 | 75,50 | 74,00 | 74,74 | -0,68% | 8.476,00 |
| 24.11.2025 | 72,40 | 75,78 | 71,76 | 75,25 | 3,79% | 12.140,00 |
| 21.11.2025 | 70,49 | 72,84 | 69,51 | 72,50 | 1,90% | 28.029,00 |
| 20.11.2025 | 75,68 | 76,36 | 71,12 | 71,15 | -6,47% | 19.144,00 |
| 19.11.2025 | 74,95 | 77,32 | 74,95 | 76,07 | 1,41% | 19.370,00 |
| 18.11.2025 | 74,29 | 76,19 | 73,16 | 75,01 | -0,15% | 18.722,00 |
| 17.11.2025 | 75,59 | 76,94 | 74,50 | 75,12 | -0,87% | 26.657,00 |
| 14.11.2025 | 77,26 | 77,79 | 73,01 | 75,78 | -1,58% | 54.813,00 |
| 13.11.2025 | 81,09 | 81,69 | 76,93 | 77,00 | -4,06% | 89.655,00 |
| 12.11.2025 | 77,69 | 81,19 | 77,18 | 80,26 | 3,18% | 83.543,00 |
| 11.11.2025 | 76,99 | 77,90 | 75,52 | 77,79 | 1,74% | 28.866,00 |
| 10.11.2025 | 73,80 | 76,80 | 73,61 | 76,46 | 6,15% | 33.644,00 |
| 07.11.2025 | 71,82 | 72,96 | 70,48 | 72,03 | 0,73% | 16.031,00 |
| 06.11.2025 | 70,71 | 73,10 | 70,71 | 71,51 | 0,59% | 15.408,00 |
| 05.11.2025 | 69,39 | 71,29 | 68,99 | 71,09 | 3,19% | 10.780,00 |
| 04.11.2025 | 69,80 | 70,28 | 68,51 | 68,89 | -2,92% | 20.121,00 |
| 03.11.2025 | 70,50 | 71,29 | 70,00 | 70,96 | 0,68% | 17.132,00 |
| 31.10.2025 | 71,29 | 71,66 | 69,23 | 70,48 | -1,40% | 26.707,00 |
| 30.10.2025 | 69,29 | 71,86 | 68,61 | 71,48 | 4,72% | 28.688,00 |
| 29.10.2025 | 68,59 | 70,28 | 68,26 | 68,26 | 0,21% | 43.031,00 |
| 28.10.2025 | 66,54 | 68,50 | 64,71 | 68,12 | 1,14% | 78.111,00 |
| 27.10.2025 | 69,99 | 70,48 | 66,02 | 67,35 | -6,08% | 109.433,00 |
| 24.10.2025 | 72,30 | 73,94 | 69,86 | 71,71 | -6,40% | 119.217,00 |
| 23.10.2025 | 74,71 | 77,69 | 74,22 | 76,61 | 2,26% | 64.946,00 |
| 22.10.2025 | 75,00 | 75,48 | 70,50 | 74,92 | 0,85% | 97.561,00 |
| 21.10.2025 | 80,56 | 80,99 | 73,65 | 74,29 | -8,95% | 104.912,00 |
| 20.10.2025 | 78,59 | 81,59 | 78,01 | 81,59 | 4,84% | 58.124,00 |
| 17.10.2025 | 83,89 | 84,00 | 77,03 | 77,82 | -7,32% | 137.631,00 |
| 16.10.2025 | 80,89 | 84,37 | 80,30 | 83,97 | 4,45% | 74.952,00 |
| 15.10.2025 | 78,81 | 80,65 | 78,51 | 80,39 | 2,89% | 66.110,00 |
| 14.10.2025 | 77,70 | 78,62 | 75,70 | 78,13 | 1,23% | 40.952,00 |
| 13.10.2025 | 75,40 | 77,22 | 75,01 | 77,18 | 5,26% | 92.309,00 |
| 10.10.2025 | 73,80 | 74,84 | 72,96 | 73,32 | -0,64% | 22.591,00 |
| 09.10.2025 | 75,50 | 76,69 | 73,04 | 73,79 | -2,81% | 84.107,00 |
| 08.10.2025 | 76,16 | 76,59 | 75,20 | 75,92 | 1,57% | 67.037,00 |
| 07.10.2025 | 75,49 | 76,23 | 74,23 | 74,75 | -1,59% | 24.692,00 |
| 06.10.2025 | 74,99 | 76,29 | 74,68 | 75,96 | 2,83% | 46.353,00 |
| 03.10.2025 | 73,11 | 74,22 | 73,11 | 73,87 | 0,27% | 17.686,00 |
| 02.10.2025 | 73,63 | 74,11 | 71,24 | 73,67 | 0,41% | 159.280,00 |
| 01.10.2025 | 71,82 | 73,50 | 71,61 | 73,37 | 2,26% | 64.062,00 |
| 30.09.2025 | 73,00 | 73,00 | 69,55 | 71,75 | -0,42% | 61.383,00 |
| 29.09.2025 | 73,64 | 74,99 | 71,08 | 72,05 | -1,03% | 84.144,00 |
| 26.09.2025 | 71,50 | 72,94 | 71,08 | 72,80 | 1,48% | 29.602,00 |
| 25.09.2025 | 71,11 | 72,32 | 70,05 | 71,74 | 0,86% | 30.752,00 |
| 24.09.2025 | 71,44 | 72,19 | 71,01 | 71,13 | -0,48% | 69.328,00 |
| 23.09.2025 | 71,29 | 73,37 | 70,51 | 71,47 | 0,79% | 98.423,00 |
| 22.09.2025 | 70,00 | 71,47 | 69,51 | 70,91 | 1,74% | 160.894,00 |
| 19.09.2025 | 66,71 | 69,79 | 66,50 | 69,70 | 4,81% | 77.231,00 |
| 18.09.2025 | 66,84 | 66,99 | 65,40 | 66,50 | 0,03% | 20.351,00 |
| 17.09.2025 | 66,00 | 67,12 | 65,36 | 66,48 | -0,15% | 22.720,00 |
| 16.09.2025 | 67,60 | 67,63 | 66,01 | 66,58 | -1,44% | 38.812,00 |
| 15.09.2025 | 67,47 | 67,55 | 66,02 | 67,55 | -0,15% | 33.578,00 |