23,620€
0,77%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 23,40 | 23,53 | 23,35 | 23,51 | 0,28% | 150,00 |
| 18.08.2026 | 23,65 | 23,86 | 23,33 | 23,44 | -2,21% | 633,00 |
| 17.08.2026 | 23,58 | 24,20 | 23,58 | 23,97 | 1,63% | 1.492,00 |
| 14.08.2026 | 23,17 | 23,94 | 23,10 | 23,59 | 1,07% | 28,00 |
| 13.08.2026 | 23,94 | 23,94 | 23,03 | 23,34 | -2,79% | 1.099,00 |
| 12.08.2026 | 23,79 | 24,38 | 23,68 | 24,01 | 1,59% | 211,00 |
| 11.08.2026 | 23,65 | 23,98 | 23,33 | 23,63 | -1,13% | 874,00 |
| 10.08.2026 | 23,84 | 24,12 | 23,34 | 23,90 | 0,25% | 1.432,00 |
| 07.08.2026 | 22,36 | 23,85 | 22,35 | 23,84 | 7,61% | 839,00 |
| 06.08.2026 | 22,27 | 22,65 | 21,89 | 22,16 | -0,67% | 916,00 |
| 05.08.2026 | 20,78 | 22,39 | 20,77 | 22,31 | 8,65% | 8.154,00 |
| 04.08.2026 | 20,36 | 21,16 | 20,36 | 20,53 | 1,16% | 573,00 |
| 03.08.2026 | 20,10 | 20,40 | 19,74 | 20,30 | 1,30% | - |
| 31.07.2026 | 20,28 | 20,33 | 19,49 | 20,04 | -0,32% | 51,00 |
| 30.07.2026 | 20,26 | 20,75 | 19,73 | 20,10 | -1,30% | 1.912,00 |
| 29.07.2026 | 20,62 | 20,90 | 19,97 | 20,37 | -1,71% | 551,00 |
| 28.07.2026 | 20,83 | 20,87 | 20,34 | 20,72 | -0,74% | 76,00 |
| 27.07.2026 | 21,33 | 21,49 | 20,60 | 20,88 | -0,41% | 616,00 |
| 24.07.2026 | 20,81 | 21,34 | 20,66 | 20,96 | 1,18% | 110,00 |
| 23.07.2026 | 21,26 | 21,28 | 20,45 | 20,72 | -2,54% | 753,00 |
| 22.07.2026 | 20,79 | 21,64 | 20,65 | 21,26 | 3,46% | 412,00 |
| 21.07.2026 | 19,93 | 20,57 | 19,92 | 20,55 | 3,75% | 9,00 |
| 20.07.2026 | 19,76 | 19,99 | 19,62 | 19,80 | 0,60% | 1.355,00 |
| 17.07.2026 | 20,13 | 20,16 | 19,51 | 19,69 | -1,66% | 1.399,00 |
| 16.07.2026 | 20,55 | 20,63 | 19,88 | 20,02 | -3,60% | 1.197,00 |
| 15.07.2026 | 20,94 | 21,16 | 20,36 | 20,77 | -0,53% | 265,00 |
| 14.07.2026 | 20,63 | 21,50 | 20,63 | 20,88 | 2,00% | 142,00 |
| 13.07.2026 | 21,15 | 21,15 | 20,37 | 20,47 | -3,12% | 431,00 |
| 10.07.2026 | 21,17 | 21,35 | 20,79 | 21,13 | 0,14% | 124,00 |
| 09.07.2026 | 20,16 | 21,16 | 20,03 | 21,10 | 4,66% | 995,00 |
| 08.07.2026 | 20,91 | 21,07 | 19,81 | 20,16 | -3,31% | 1.185,00 |
| 07.07.2026 | 21,61 | 21,71 | 20,75 | 20,85 | -3,81% | 394,00 |
| 06.07.2026 | 22,04 | 22,34 | 21,24 | 21,67 | -2,37% | 1.615,00 |
| 03.07.2026 | 21,62 | 22,42 | 21,62 | 22,20 | 3,69% | 1.160,00 |
| 02.07.2026 | 20,63 | 21,73 | 20,61 | 21,41 | 3,06% | 155,00 |
| 01.07.2026 | 20,44 | 21,47 | 20,35 | 20,77 | 0,58% | 503,00 |
| 30.06.2026 | 20,69 | 21,04 | 20,24 | 20,65 | -0,67% | 1,00 |
| 29.06.2026 | 21,16 | 21,31 | 20,54 | 20,79 | -2,51% | 904,00 |
| 26.06.2026 | 21,21 | 21,77 | 20,93 | 21,33 | 0,90% | 620,00 |
| 25.06.2026 | 20,81 | 21,51 | 20,68 | 21,14 | 1,81% | 956,00 |
| 24.06.2026 | 21,97 | 21,97 | 20,53 | 20,76 | -5,51% | 623,00 |
| 23.06.2026 | 22,66 | 22,68 | 21,89 | 21,97 | -4,40% | 468,00 |
| 22.06.2026 | 22,94 | 23,21 | 22,62 | 22,98 | 1,19% | 100,00 |
| 19.06.2026 | 23,24 | 23,24 | 22,02 | 22,71 | -1,02% | 140,00 |
| 18.06.2026 | 24,67 | 24,67 | 22,91 | 22,95 | -4,16% | 6.590,00 |
| 17.06.2026 | 24,03 | 25,05 | 23,90 | 23,94 | -1,09% | 7.465,00 |
| 16.06.2026 | 23,62 | 24,27 | 23,57 | 24,21 | 2,76% | 465,00 |
| 15.06.2026 | 22,11 | 23,94 | 22,11 | 23,56 | 7,12% | 3.916,00 |
| 12.06.2026 | 21,57 | 22,16 | 21,21 | 21,99 | 3,53% | 1.753,00 |
| 11.06.2026 | 20,54 | 21,54 | 20,43 | 21,24 | 4,22% | 100,00 |
| 10.06.2026 | 21,32 | 21,65 | 20,38 | 20,38 | -5,71% | 406,00 |
| 09.06.2026 | 22,60 | 22,81 | 21,03 | 21,62 | -3,33% | 691,00 |
| 08.06.2026 | 22,67 | 23,11 | 22,36 | 22,36 | -1,54% | 52,00 |
| 05.06.2026 | 24,46 | 24,72 | 22,71 | 22,71 | -8,13% | 416,00 |
| 04.06.2026 | 24,61 | 25,04 | 24,30 | 24,72 | 1,23% | 3,00 |
| 03.06.2026 | 25,08 | 25,15 | 24,15 | 24,42 | -1,71% | 1.000,00 |
| 02.06.2026 | 25,10 | 25,65 | 24,75 | 24,85 | -0,84% | 616,00 |
| 01.06.2026 | 25,75 | 25,84 | 24,58 | 25,06 | -2,91% | 240,00 |
| 29.05.2026 | 25,20 | 26,09 | 25,00 | 25,81 | 2,81% | 5,00 |
| 28.05.2026 | 24,23 | 25,20 | 23,99 | 25,10 | 1,46% | 150,00 |
| 27.05.2026 | 25,37 | 25,37 | 24,58 | 24,74 | -2,00% | 612,00 |
| 26.05.2026 | 24,69 | 25,42 | 24,68 | 25,25 | -1,00% | 2.515,00 |
| 25.05.2026 | 24,74 | 25,50 | 24,35 | 25,50 | 4,04% | 169,00 |
| 22.05.2026 | 24,74 | 24,79 | 24,14 | 24,51 | -0,91% | 158,00 |
| 21.05.2026 | 24,34 | 24,96 | 24,13 | 24,74 | 0,08% | 746,00 |
| 20.05.2026 | 23,77 | 24,73 | 23,40 | 24,72 | 4,59% | 9,00 |
| 19.05.2026 | 24,51 | 24,77 | 23,59 | 23,63 | -3,59% | 15,00 |
| 18.05.2026 | 24,41 | 25,24 | 24,15 | 24,51 | -0,16% | 281,00 |
| 15.05.2026 | 26,09 | 26,20 | 24,19 | 24,55 | -7,74% | 3.853,00 |
| 14.05.2026 | 26,67 | 26,91 | 26,17 | 26,61 | -0,47% | 200,00 |
| 13.05.2026 | 27,06 | 27,07 | 26,39 | 26,74 | -1,20% | 141,00 |
| 12.05.2026 | 26,97 | 27,33 | 25,89 | 27,06 | 0,22% | 290,00 |
| 11.05.2026 | 26,52 | 27,81 | 26,08 | 27,00 | 0,93% | 30,00 |
| 08.05.2026 | 25,95 | 26,78 | 25,92 | 26,75 | 2,61% | 881,00 |
| 07.05.2026 | 26,08 | 27,27 | 25,81 | 26,07 | -0,48% | 527,00 |
| 06.05.2026 | 25,05 | 26,45 | 24,99 | 26,20 | 6,12% | 667,00 |
| 05.05.2026 | 24,85 | 25,39 | 24,60 | 24,69 | 0,02% | 1.764,00 |
| 04.05.2026 | 25,21 | 25,54 | 24,62 | 24,68 | -4,29% | 492,00 |
| 30.04.2026 | 25,61 | 27,44 | 25,54 | 25,79 | 0,16% | 184,00 |
| 29.04.2026 | 26,17 | 26,25 | 25,45 | 25,75 | -1,04% | 892,00 |
| 28.04.2026 | 27,29 | 27,29 | 25,76 | 26,02 | -5,26% | 264,00 |
| 27.04.2026 | 28,04 | 28,09 | 27,07 | 27,46 | -1,88% | 805,00 |
| 24.04.2026 | 27,44 | 28,08 | 27,21 | 27,99 | 2,36% | 294,00 |
| 23.04.2026 | 27,53 | 27,93 | 26,78 | 27,34 | -1,71% | 3.675,00 |
| 22.04.2026 | 28,20 | 28,43 | 27,64 | 27,82 | 1,89% | 1.175,00 |
| 21.04.2026 | 29,40 | 29,46 | 27,27 | 27,30 | -7,19% | 3.676,00 |
| 20.04.2026 | 29,71 | 29,71 | 28,84 | 29,42 | -1,04% | 484,00 |
| 17.04.2026 | 28,67 | 30,14 | 28,60 | 29,73 | 3,32% | 2.285,00 |
| 16.04.2026 | 28,54 | 28,82 | 28,33 | 28,77 | 1,64% | 160,00 |
| 15.04.2026 | 28,71 | 29,18 | 28,09 | 28,31 | -1,77% | 661,00 |
| 14.04.2026 | 28,51 | 29,08 | 28,51 | 28,82 | 1,16% | 1.119,00 |
| 13.04.2026 | 28,81 | 28,83 | 28,17 | 28,49 | -0,52% | 277,00 |
| 10.04.2026 | 27,82 | 28,81 | 27,76 | 28,64 | 1,60% | 724,00 |
| 09.04.2026 | 28,24 | 28,82 | 27,82 | 28,19 | -0,42% | 585,00 |
| 08.04.2026 | 27,23 | 28,88 | 27,23 | 28,31 | 4,08% | 1.926,00 |
| 07.04.2026 | 27,09 | 27,35 | 26,47 | 27,20 | -0,38% | 1.219,00 |
| 02.04.2026 | 26,62 | 27,59 | 26,01 | 27,30 | -1,18% | 3.790,00 |
| 01.04.2026 | 26,46 | 27,96 | 26,36 | 27,63 | 4,92% | 2.111,00 |
| 31.03.2026 | 24,96 | 26,34 | 24,96 | 26,33 | 5,87% | 252,00 |
| 30.03.2026 | 24,98 | 25,71 | 24,62 | 24,87 | 0,57% | 2.126,00 |