20,910€
-4,98%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 21,35 | 21,37 | 21,06 | 21,08 | -4,23% | 388,00 |
| 25.09.2026 | 21,51 | 22,07 | 21,32 | 22,01 | 2,68% | 21.916,00 |
| 24.09.2026 | 24,09 | 24,31 | 21,15 | 21,43 | -11,65% | 20.783,00 |
| 23.09.2026 | 24,94 | 24,95 | 23,96 | 24,26 | -3,23% | 9.571,00 |
| 22.09.2026 | 24,15 | 25,23 | 23,90 | 25,07 | 3,42% | 11.864,00 |
| 21.09.2026 | 24,43 | 24,66 | 23,91 | 24,24 | -1,10% | 3.529,00 |
| 18.09.2026 | 25,07 | 25,34 | 24,33 | 24,51 | -1,21% | 4.125,00 |
| 17.09.2026 | 24,44 | 25,21 | 24,44 | 24,81 | 2,18% | 11.717,00 |
| 16.09.2026 | 24,56 | 24,86 | 23,92 | 24,28 | -0,23% | 13.667,00 |
| 15.09.2026 | 24,55 | 24,57 | 24,00 | 24,33 | -0,43% | 12.732,00 |
| 14.09.2026 | 25,04 | 25,13 | 24,10 | 24,44 | -2,71% | 9.748,00 |
| 11.09.2026 | 25,21 | 25,77 | 24,72 | 25,12 | 0,76% | 10.212,00 |
| 10.09.2026 | 26,16 | 26,28 | 24,83 | 24,93 | -4,15% | 9.245,00 |
| 09.09.2026 | 26,15 | 26,90 | 25,84 | 26,01 | 0,27% | 13.365,00 |
| 08.09.2026 | 26,56 | 26,67 | 25,93 | 25,94 | -2,15% | 2.434,00 |
| 07.09.2026 | 26,39 | 26,54 | 26,17 | 26,51 | -0,30% | 11.393,00 |
| 04.09.2026 | 27,08 | 27,28 | 26,15 | 26,59 | -2,14% | 2.190,00 |
| 03.09.2026 | 26,44 | 27,37 | 26,36 | 27,17 | 3,70% | 15.497,00 |
| 02.09.2026 | 25,37 | 26,57 | 25,33 | 26,20 | 3,07% | 9.946,00 |
| 01.09.2026 | 26,42 | 26,46 | 25,35 | 25,42 | -3,80% | 9.865,00 |
| 31.08.2026 | 26,79 | 27,13 | 26,03 | 26,42 | -2,17% | 5.380,00 |
| 28.08.2026 | 27,75 | 28,22 | 26,64 | 27,01 | -3,07% | 6.869,00 |
| 27.08.2026 | 28,03 | 28,12 | 27,34 | 27,86 | 0,18% | 6.862,00 |
| 26.08.2026 | 28,54 | 28,58 | 27,55 | 27,81 | -2,97% | 7.694,00 |
| 25.08.2026 | 28,21 | 28,78 | 27,65 | 28,66 | 1,27% | 3.363,00 |
| 24.08.2026 | 28,19 | 28,65 | 27,76 | 28,30 | 0,96% | 6.492,00 |
| 21.08.2026 | 27,02 | 28,20 | 26,91 | 28,03 | 4,07% | 10.657,00 |
| 20.08.2026 | 25,85 | 26,98 | 25,84 | 26,94 | 5,11% | 9.469,00 |
| 19.08.2026 | 23,52 | 25,78 | 23,43 | 25,63 | 3,87% | 7.385,00 |
| 05.05.2026 | 24,89 | 25,34 | 24,57 | 24,67 | -0,02% | 13.413,00 |
| 04.05.2026 | 25,33 | 25,36 | 24,61 | 24,68 | -4,42% | 6.532,00 |
| 30.04.2026 | 25,77 | 27,43 | 25,54 | 25,82 | 1,37% | 9.545,00 |
| 29.04.2026 | 26,23 | 26,24 | 25,41 | 25,47 | -2,21% | 13.156,00 |
| 28.04.2026 | 27,06 | 27,41 | 25,76 | 26,04 | -4,96% | 4.724,00 |
| 27.04.2026 | 27,92 | 27,97 | 27,07 | 27,40 | -2,09% | 6.406,00 |
| 24.04.2026 | 27,38 | 28,08 | 27,06 | 27,99 | 2,00% | 7.381,00 |
| 23.04.2026 | 27,51 | 27,95 | 26,77 | 27,44 | -1,35% | 20.526,00 |
| 22.04.2026 | 28,22 | 28,28 | 27,63 | 27,81 | 1,22% | 5.198,00 |
| 21.04.2026 | 29,34 | 29,35 | 27,27 | 27,48 | -6,75% | 23.791,00 |
| 20.04.2026 | 29,25 | 29,58 | 28,83 | 29,47 | -0,87% | 18.870,00 |
| 17.04.2026 | 28,79 | 30,14 | 28,64 | 29,73 | 3,32% | 13.742,00 |
| 16.04.2026 | 28,54 | 28,83 | 28,31 | 28,77 | 1,70% | 7.079,00 |
| 15.04.2026 | 28,59 | 29,19 | 28,08 | 28,29 | -1,87% | 13.844,00 |
| 14.04.2026 | 28,70 | 29,07 | 28,52 | 28,83 | 0,80% | 10.996,00 |
| 13.04.2026 | 28,34 | 28,83 | 28,19 | 28,60 | -0,94% | 7.121,00 |
| 10.04.2026 | 27,96 | 28,87 | 27,75 | 28,87 | 2,87% | 12.221,00 |
| 09.04.2026 | 28,30 | 28,82 | 27,81 | 28,07 | -0,90% | 6.188,00 |
| 08.04.2026 | 28,45 | 28,90 | 27,87 | 28,32 | 3,64% | 16.695,00 |
| 07.04.2026 | 27,20 | 27,38 | 26,46 | 27,33 | 0,04% | 9.249,00 |
| 02.04.2026 | 26,33 | 27,60 | 25,95 | 27,32 | -1,10% | 11.443,00 |
| 01.04.2026 | 26,53 | 27,96 | 26,46 | 27,62 | 4,54% | 17.544,00 |
| 31.03.2026 | 25,35 | 26,47 | 25,16 | 26,42 | 6,02% | 46.930,00 |
| 30.03.2026 | 25,06 | 25,71 | 24,62 | 24,92 | 0,06% | 14.779,00 |
| 27.03.2026 | 24,88 | 25,13 | 23,93 | 24,91 | 2,72% | 11.685,00 |
| 26.03.2026 | 24,54 | 25,31 | 24,04 | 24,25 | -3,66% | 16.163,00 |
| 25.03.2026 | 25,13 | 25,64 | 24,91 | 25,17 | 2,69% | 11.341,00 |
| 24.03.2026 | 23,82 | 24,56 | 23,35 | 24,51 | 2,13% | 15.413,00 |
| 23.03.2026 | 21,55 | 24,21 | 20,86 | 24,00 | 4,03% | 32.900,00 |
| 20.03.2026 | 23,79 | 24,33 | 22,56 | 23,07 | -2,16% | 21.626,00 |
| 19.03.2026 | 24,67 | 24,67 | 22,30 | 23,58 | -6,19% | 24.059,00 |
| 18.03.2026 | 26,88 | 27,10 | 24,82 | 25,13 | -6,53% | 12.131,00 |
| 17.03.2026 | 27,09 | 27,71 | 26,58 | 26,89 | -0,44% | 4.891,00 |
| 16.03.2026 | 26,70 | 27,48 | 25,81 | 27,01 | 1,12% | 23.544,00 |
| 13.03.2026 | 28,37 | 28,38 | 26,58 | 26,71 | -5,40% | 8.951,00 |
| 12.03.2026 | 28,23 | 28,74 | 27,71 | 28,23 | 0,62% | 11.333,00 |
| 11.03.2026 | 28,20 | 28,40 | 27,09 | 28,06 | -0,90% | 7.710,00 |
| 10.03.2026 | 28,15 | 28,64 | 28,02 | 28,31 | 1,34% | 16.046,00 |
| 09.03.2026 | 27,55 | 28,05 | 26,55 | 27,94 | -0,27% | 9.298,00 |
| 06.03.2026 | 28,51 | 28,54 | 27,36 | 28,01 | -0,50% | 13.964,00 |
| 05.03.2026 | 29,37 | 29,50 | 27,56 | 28,15 | -3,71% | 9.510,00 |
| 04.03.2026 | 29,39 | 30,28 | 28,79 | 29,24 | 0,71% | 13.051,00 |
| 03.03.2026 | 30,80 | 31,27 | 28,10 | 29,03 | -7,75% | 48.244,00 |
| 02.03.2026 | 32,64 | 33,20 | 30,64 | 31,47 | 0,78% | 18.131,00 |
| 27.02.2026 | 31,02 | 31,61 | 30,85 | 31,23 | 0,56% | 3.886,00 |
| 26.02.2026 | 30,88 | 31,17 | 29,77 | 31,05 | 1,40% | 8.874,00 |
| 25.02.2026 | 30,68 | 31,18 | 30,38 | 30,62 | 0,03% | 17.262,00 |
| 24.02.2026 | 29,89 | 30,87 | 29,11 | 30,61 | 1,44% | 7.037,00 |
| 23.02.2026 | 28,79 | 30,18 | 28,62 | 30,18 | 6,29% | 16.374,00 |
| 20.02.2026 | 28,59 | 28,88 | 27,45 | 28,39 | 0,07% | 3.108,00 |
| 19.02.2026 | 29,57 | 30,11 | 28,24 | 28,37 | -3,11% | 8.570,00 |
| 18.02.2026 | 28,56 | 29,63 | 28,41 | 29,28 | 3,43% | 10.712,00 |
| 17.02.2026 | 28,26 | 28,51 | 27,38 | 28,31 | -1,10% | 6.869,00 |
| 16.02.2026 | 28,89 | 28,91 | 28,56 | 28,63 | -1,09% | 5.434,00 |
| 13.02.2026 | 27,72 | 29,11 | 27,41 | 28,94 | 5,72% | 7.251,00 |
| 12.02.2026 | 29,03 | 29,27 | 27,25 | 27,38 | -6,82% | 10.455,00 |
| 11.02.2026 | 29,03 | 29,85 | 28,56 | 29,38 | 1,71% | 11.344,00 |
| 10.02.2026 | 28,18 | 28,90 | 28,07 | 28,89 | 1,33% | 4.552,00 |
| 09.02.2026 | 27,56 | 28,62 | 27,13 | 28,51 | 5,09% | 9.217,00 |
| 06.02.2026 | 26,97 | 27,88 | 26,64 | 27,13 | 2,94% | 4.519,00 |
| 05.02.2026 | 27,63 | 27,81 | 26,30 | 26,35 | -5,84% | 9.896,00 |
| 04.02.2026 | 28,56 | 29,15 | 26,69 | 27,99 | -0,62% | 16.524,00 |
| 03.02.2026 | 28,15 | 28,75 | 27,28 | 28,16 | 5,15% | 24.273,00 |
| 02.02.2026 | 24,16 | 27,57 | 24,02 | 26,78 | -0,17% | 25.562,00 |
| 30.01.2026 | 29,16 | 30,22 | 26,39 | 26,83 | -12,24% | 46.249,00 |
| 29.01.2026 | 32,55 | 32,55 | 29,79 | 30,57 | -4,21% | 23.766,00 |
| 28.01.2026 | 32,16 | 32,49 | 31,17 | 31,91 | 0,81% | 9.562,00 |
| 27.01.2026 | 32,17 | 32,54 | 30,74 | 31,66 | -0,09% | 6.728,00 |
| 26.01.2026 | 32,28 | 32,96 | 31,65 | 31,69 | 0,80% | 15.263,00 |
| 23.01.2026 | 31,82 | 31,84 | 30,90 | 31,44 | 0,87% | 9.463,00 |
| 22.01.2026 | 30,46 | 31,66 | 30,03 | 31,17 | 2,89% | 12.159,00 |