22,860€
-3,40%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 23,99 | 24,29 | 22,56 | 22,94 | -3,06% | 525,00 |
| 19.03.2026 | 25,19 | 25,19 | 22,48 | 23,67 | -6,18% | 7.259,00 |
| 18.03.2026 | 26,68 | 27,03 | 24,92 | 25,23 | -5,42% | 6.076,00 |
| 17.03.2026 | 26,98 | 27,72 | 26,58 | 26,67 | -0,52% | 1,00 |
| 16.03.2026 | 26,72 | 27,48 | 25,76 | 26,81 | 0,22% | 447,00 |
| 13.03.2026 | 28,36 | 28,43 | 26,59 | 26,75 | -5,74% | 2.909,00 |
| 12.03.2026 | 27,90 | 28,72 | 27,71 | 28,38 | 1,01% | 1.890,00 |
| 11.03.2026 | 28,20 | 28,40 | 27,09 | 28,10 | 0,02% | 71,00 |
| 10.03.2026 | 27,93 | 28,62 | 27,30 | 28,09 | 0,88% | 1.222,00 |
| 09.03.2026 | 28,00 | 28,05 | 26,56 | 27,85 | -0,70% | 6.172,00 |
| 06.03.2026 | 28,47 | 28,64 | 27,38 | 28,04 | -0,21% | 2.784,00 |
| 05.03.2026 | 29,58 | 29,62 | 27,57 | 28,10 | -3,45% | 878,00 |
| 04.03.2026 | 29,55 | 30,30 | 28,79 | 29,11 | 0,64% | 1.853,00 |
| 03.03.2026 | 31,27 | 31,40 | 28,11 | 28,92 | -8,18% | 1.843,00 |
| 02.03.2026 | 32,50 | 33,12 | 30,67 | 31,50 | 0,70% | 2.837,00 |
| 27.02.2026 | 30,99 | 31,60 | 30,87 | 31,28 | 0,61% | 454,00 |
| 26.02.2026 | 30,55 | 31,09 | 29,80 | 31,09 | 1,83% | 1.341,00 |
| 25.02.2026 | 30,60 | 31,13 | 30,38 | 30,53 | -0,33% | 1.817,00 |
| 24.02.2026 | 29,82 | 30,87 | 29,12 | 30,63 | 2,19% | 453,00 |
| 23.02.2026 | 28,32 | 30,07 | 28,32 | 29,97 | 5,55% | 596,00 |
| 20.02.2026 | 28,42 | 28,87 | 27,46 | 28,40 | -0,47% | 7.650,00 |
| 19.02.2026 | 29,41 | 29,90 | 28,25 | 28,53 | -2,83% | 1.033,00 |
| 18.02.2026 | 28,34 | 29,64 | 28,34 | 29,36 | 3,78% | 7.010,00 |
| 17.02.2026 | 28,65 | 28,66 | 27,40 | 28,29 | -1,39% | 1.599,00 |
| 16.02.2026 | 28,98 | 28,98 | 28,58 | 28,69 | -0,62% | 298,00 |
| 13.02.2026 | 27,88 | 29,11 | 27,41 | 28,87 | 3,68% | 250,00 |
| 12.02.2026 | 29,32 | 29,32 | 27,74 | 27,85 | -4,61% | 378,00 |
| 11.02.2026 | 29,03 | 29,84 | 28,56 | 29,19 | 1,73% | 825,00 |
| 10.02.2026 | 28,48 | 28,83 | 28,04 | 28,70 | 0,58% | 85,00 |
| 09.02.2026 | 27,01 | 28,56 | 27,01 | 28,53 | 4,83% | 2.977,00 |
| 06.02.2026 | 26,10 | 27,87 | 25,81 | 27,22 | 1,70% | 2.717,00 |
| 05.02.2026 | 27,58 | 28,17 | 26,34 | 26,76 | -3,13% | 743,00 |
| 04.02.2026 | 28,26 | 29,04 | 26,70 | 27,63 | -1,43% | 6.151,00 |
| 03.02.2026 | 26,97 | 28,74 | 26,97 | 28,03 | 5,52% | 5.056,00 |
| 02.02.2026 | 25,23 | 27,57 | 24,02 | 26,56 | -0,43% | 9.392,00 |
| 30.01.2026 | 29,62 | 29,92 | 26,63 | 26,68 | -12,04% | 7.951,00 |
| 29.01.2026 | 32,31 | 32,67 | 29,79 | 30,33 | -4,70% | 3.204,00 |
| 28.01.2026 | 32,13 | 32,45 | 31,21 | 31,82 | 1,63% | 2.179,00 |
| 27.01.2026 | 31,39 | 32,49 | 30,75 | 31,31 | -2,13% | 3.008,00 |
| 26.01.2026 | 31,66 | 32,96 | 31,51 | 31,99 | 1,09% | 994,00 |
| 23.01.2026 | 31,35 | 31,94 | 30,95 | 31,65 | 1,05% | 490,00 |
| 22.01.2026 | 30,36 | 31,67 | 29,99 | 31,32 | 3,49% | 497,00 |
| 21.01.2026 | 31,28 | 32,83 | 30,14 | 30,26 | -2,79% | 2.421,00 |
| 20.01.2026 | 29,94 | 31,16 | 29,56 | 31,13 | 4,20% | 1.958,00 |
| 19.01.2026 | 28,88 | 29,95 | 28,88 | 29,88 | 2,91% | 2.330,00 |
| 16.01.2026 | 28,73 | 29,05 | 28,04 | 29,03 | 1,40% | 469,00 |
| 15.01.2026 | 28,61 | 28,94 | 28,21 | 28,63 | -0,49% | 1.689,00 |
| 14.01.2026 | 28,98 | 29,36 | 28,29 | 28,77 | 0,16% | 1.422,00 |
| 13.01.2026 | 28,53 | 29,09 | 28,12 | 28,73 | 1,38% | 2.368,00 |
| 12.01.2026 | 26,90 | 28,37 | 26,90 | 28,34 | 5,55% | 6.223,00 |
| 09.01.2026 | 26,48 | 27,23 | 26,01 | 26,85 | 1,74% | 5.628,00 |
| 08.01.2026 | 25,83 | 26,42 | 25,51 | 26,39 | 1,38% | 1.427,00 |
| 07.01.2026 | 25,52 | 26,07 | 24,76 | 26,03 | 0,46% | 6.905,00 |
| 06.01.2026 | 25,10 | 26,00 | 24,84 | 25,91 | 4,18% | 6.997,00 |
| 05.01.2026 | 24,67 | 25,56 | 24,43 | 24,87 | 4,76% | 1.399,00 |
| 02.01.2026 | 24,48 | 24,80 | 23,23 | 23,74 | -2,65% | 3.505,00 |
| 30.12.2025 | 24,29 | 24,51 | 24,21 | 24,38 | 1,90% | 131,00 |
| 29.12.2025 | 25,07 | 25,15 | 23,40 | 23,93 | -4,32% | 1.694,00 |
| 23.12.2025 | 25,28 | 25,35 | 24,67 | 25,01 | 0,28% | 398,00 |
| 22.12.2025 | 24,55 | 25,33 | 24,55 | 24,94 | 2,05% | 4.025,00 |
| 19.12.2025 | 23,92 | 24,64 | 23,80 | 24,44 | 2,20% | 336,00 |
| 18.12.2025 | 23,73 | 24,11 | 23,48 | 23,91 | 1,42% | 227,00 |
| 17.12.2025 | 23,75 | 24,23 | 23,36 | 23,58 | -1,11% | 35,00 |
| 16.12.2025 | 23,83 | 24,17 | 23,35 | 23,84 | -1,06% | 225,00 |
| 15.12.2025 | 23,73 | 24,44 | 23,73 | 24,10 | 1,37% | 226,00 |
| 12.12.2025 | 24,39 | 24,99 | 23,37 | 23,77 | -2,60% | 9.016,00 |
| 11.12.2025 | 23,28 | 24,65 | 23,00 | 24,41 | 4,25% | 785,00 |
| 10.12.2025 | 23,16 | 23,41 | 22,74 | 23,41 | 0,95% | 681,00 |
| 09.12.2025 | 22,79 | 23,27 | 22,47 | 23,19 | 0,83% | 46,00 |
| 08.12.2025 | 23,52 | 23,63 | 22,87 | 23,00 | -1,35% | 66,00 |
| 05.12.2025 | 23,58 | 24,10 | 23,24 | 23,32 | -0,36% | 349,00 |
| 04.12.2025 | 23,26 | 23,48 | 22,94 | 23,40 | 0,52% | 424,00 |
| 03.12.2025 | 23,66 | 23,95 | 23,22 | 23,28 | -1,63% | 1.044,00 |
| 02.12.2025 | 24,34 | 24,43 | 23,16 | 23,67 | -3,25% | 880,00 |
| 01.12.2025 | 24,31 | 24,78 | 24,04 | 24,46 | 0,80% | 2.567,00 |
| 28.11.2025 | 23,62 | 24,43 | 23,62 | 24,27 | 2,69% | 1.472,00 |
| 27.11.2025 | 23,43 | 23,67 | 23,39 | 23,63 | -0,11% | 447,00 |
| 26.11.2025 | 22,76 | 23,79 | 22,72 | 23,66 | 3,77% | 1.412,00 |
| 25.11.2025 | 22,70 | 22,86 | 22,17 | 22,80 | 2,11% | 1.675,00 |
| 24.11.2025 | 20,82 | 22,40 | 20,82 | 22,33 | 5,68% | 1.060,00 |
| 21.11.2025 | 21,01 | 21,40 | 20,35 | 21,13 | 0,07% | 892,00 |
| 20.11.2025 | 22,26 | 22,59 | 21,04 | 21,11 | -4,78% | 3.046,00 |
| 19.11.2025 | 21,91 | 22,73 | 21,91 | 22,17 | 0,29% | 466,00 |
| 18.11.2025 | 21,51 | 22,26 | 21,07 | 22,11 | 2,81% | 1.291,00 |
| 17.11.2025 | 22,02 | 22,13 | 21,44 | 21,50 | -2,38% | 404,00 |
| 14.11.2025 | 22,01 | 22,29 | 20,65 | 22,03 | 0,46% | 1.224,00 |
| 13.11.2025 | 22,55 | 22,85 | 21,81 | 21,93 | -2,45% | 3.229,00 |
| 12.11.2025 | 21,94 | 22,85 | 21,81 | 22,48 | 2,98% | 2.019,00 |
| 11.11.2025 | 22,12 | 22,34 | 21,43 | 21,83 | -0,82% | 347,00 |
| 10.11.2025 | 21,05 | 22,11 | 21,05 | 22,01 | 5,34% | 2.856,00 |
| 07.11.2025 | 20,58 | 21,04 | 20,33 | 20,89 | 1,26% | 636,00 |
| 06.11.2025 | 20,96 | 21,40 | 20,58 | 20,63 | -1,95% | 796,00 |
| 05.11.2025 | 19,73 | 21,12 | 19,73 | 21,04 | 6,49% | 1.412,00 |
| 04.11.2025 | 20,29 | 20,29 | 19,49 | 19,76 | -2,41% | 1.151,00 |
| 03.11.2025 | 20,25 | 20,40 | 19,99 | 20,25 | 0,17% | 4.384,00 |
| 31.10.2025 | 20,56 | 20,73 | 19,97 | 20,21 | -1,58% | 140,00 |
| 30.10.2025 | 19,93 | 20,67 | 19,75 | 20,54 | 3,00% | 1.998,00 |
| 29.10.2025 | 19,77 | 20,46 | 19,69 | 19,94 | 0,77% | 5.493,00 |
| 28.10.2025 | 19,46 | 19,91 | 18,69 | 19,79 | 1,03% | 3.761,00 |
| 27.10.2025 | 20,59 | 20,59 | 19,06 | 19,58 | -4,48% | 12.696,00 |