13,605€
0,68%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,61 | 13,66 | 13,43 | 13,60 | 0,67% | 3.223,00 |
| 05.06.2025 | 13,68 | 13,89 | 13,37 | 13,51 | -0,35% | 3.333,00 |
| 04.06.2025 | 13,68 | 13,76 | 13,47 | 13,56 | -0,90% | 5.830,00 |
| 03.06.2025 | 13,67 | 13,76 | 13,46 | 13,68 | -0,29% | 1.235,00 |
| 02.06.2025 | 12,98 | 13,83 | 12,95 | 13,72 | 5,54% | 4.206,00 |
| 30.05.2025 | 12,94 | 13,09 | 12,78 | 13,00 | 0,78% | 800,00 |
| 29.05.2025 | 12,97 | 13,17 | 12,89 | 12,90 | -1,56% | 500,00 |
| 28.05.2025 | 12,82 | 13,12 | 12,78 | 13,11 | 2,24% | 2.748,00 |
| 27.05.2025 | 13,05 | 13,05 | 12,54 | 12,82 | -2,16% | 3.675,00 |
| 26.05.2025 | 12,96 | 13,13 | 12,84 | 13,10 | 1,18% | 2.959,00 |
| 23.05.2025 | 12,82 | 13,17 | 12,82 | 12,95 | 0,84% | 250,00 |
| 22.05.2025 | 13,05 | 13,10 | 12,71 | 12,84 | -0,81% | 133,00 |
| 21.05.2025 | 12,65 | 13,00 | 12,65 | 12,95 | 1,81% | 688,00 |
| 20.05.2025 | 12,38 | 12,75 | 12,26 | 12,72 | 2,52% | 270,00 |
| 19.05.2025 | 12,36 | 12,57 | 12,15 | 12,41 | 0,94% | 1.219,00 |
| 16.05.2025 | 12,27 | 12,33 | 11,90 | 12,29 | 0,00% | 1.321,00 |
| 15.05.2025 | 12,06 | 12,30 | 11,82 | 12,29 | 1,78% | 298,00 |
| 14.05.2025 | 12,31 | 12,31 | 11,83 | 12,08 | -1,79% | 260,00 |
| 13.05.2025 | 12,43 | 12,56 | 12,22 | 12,30 | -0,32% | 200,00 |
| 12.05.2025 | 13,41 | 13,41 | 12,26 | 12,34 | -7,76% | 2.685,00 |
| 09.05.2025 | 13,23 | 13,38 | 13,01 | 13,37 | 1,67% | 3.613,00 |
| 08.05.2025 | 13,76 | 13,88 | 13,14 | 13,15 | -4,71% | 50,00 |
| 07.05.2025 | 13,00 | 14,07 | 12,99 | 13,80 | 3,08% | 7.775,00 |
| 06.05.2025 | 12,80 | 13,39 | 12,80 | 13,39 | 4,47% | 4.677,00 |
| 05.05.2025 | 12,38 | 12,87 | 12,38 | 12,82 | 2,99% | 902,00 |
| 02.05.2025 | 12,64 | 12,83 | 12,26 | 12,45 | -4,51% | 2.300,00 |
| 30.04.2025 | 12,83 | 13,04 | 12,47 | 13,03 | 1,78% | 1.078,00 |
| 29.04.2025 | 12,96 | 12,96 | 12,68 | 12,81 | -1,01% | 250,00 |
| 28.04.2025 | 12,75 | 12,95 | 12,42 | 12,94 | 1,43% | 2.715,00 |
| 25.04.2025 | 12,87 | 13,05 | 12,38 | 12,75 | -0,93% | 1.437,00 |
| 24.04.2025 | 12,77 | 12,94 | 12,46 | 12,87 | 1,60% | 2.293,00 |
| 23.04.2025 | 12,86 | 12,86 | 12,05 | 12,67 | -1,67% | 2.356,00 |
| 22.04.2025 | 12,96 | 13,50 | 12,83 | 12,89 | -0,96% | 2.760,00 |
| 17.04.2025 | 13,20 | 13,34 | 12,91 | 13,01 | -1,57% | 2.147,00 |
| 16.04.2025 | 12,97 | 13,66 | 12,97 | 13,22 | 1,89% | 10.915,00 |
| 15.04.2025 | 12,76 | 13,02 | 12,46 | 12,97 | 1,31% | 2.347,00 |
| 14.04.2025 | 12,71 | 13,15 | 12,38 | 12,81 | 1,33% | 6.310,00 |
| 11.04.2025 | 12,21 | 12,92 | 12,21 | 12,64 | 3,40% | 2.603,00 |
| 10.04.2025 | 12,00 | 12,39 | 11,75 | 12,22 | 2,97% | 18.688,00 |
| 09.04.2025 | 10,86 | 12,01 | 10,76 | 11,87 | 8,90% | 19.110,00 |
| 08.04.2025 | 11,27 | 11,50 | 10,80 | 10,90 | -0,77% | 1.888,00 |
| 07.04.2025 | 10,72 | 11,49 | 9,02 | 10,99 | 1,62% | 8.008,00 |
| 04.04.2025 | 11,50 | 11,51 | 10,37 | 10,81 | -6,12% | 5.440,00 |
| 03.04.2025 | 11,88 | 11,88 | 10,97 | 11,52 | -2,66% | 2.127,00 |
| 02.04.2025 | 11,66 | 11,83 | 11,47 | 11,83 | 1,33% | 10,00 |
| 01.04.2025 | 11,64 | 11,84 | 11,45 | 11,68 | 0,09% | 26,00 |
| 31.03.2025 | 11,59 | 11,85 | 11,30 | 11,67 | 1,15% | 1.600,00 |
| 28.03.2025 | 11,63 | 11,92 | 11,46 | 11,53 | -0,32% | 5.985,00 |
| 27.03.2025 | 11,36 | 11,69 | 11,35 | 11,57 | 1,83% | 100,00 |
| 26.03.2025 | 11,47 | 11,55 | 11,29 | 11,36 | -0,02% | 700,00 |
| 25.03.2025 | 11,34 | 11,62 | 11,20 | 11,37 | 1,16% | 925,00 |
| 24.03.2025 | 11,22 | 11,38 | 11,14 | 11,24 | -0,04% | 126,00 |
| 21.03.2025 | 11,35 | 11,47 | 11,04 | 11,24 | -0,90% | - |
| 20.03.2025 | 11,21 | 11,43 | 11,06 | 11,34 | 1,66% | 300,00 |
| 19.03.2025 | 10,99 | 11,25 | 10,94 | 11,16 | 1,62% | 160,00 |
| 18.03.2025 | 11,00 | 11,35 | 10,95 | 10,98 | -0,54% | 1.340,00 |
| 17.03.2025 | 10,76 | 11,05 | 10,70 | 11,04 | 3,42% | 1.460,00 |
| 14.03.2025 | 10,69 | 10,77 | 10,46 | 10,68 | 1,07% | 2.500,00 |
| 13.03.2025 | 10,21 | 10,69 | 10,16 | 10,56 | 3,63% | 100,00 |
| 12.03.2025 | 10,21 | 10,31 | 10,02 | 10,19 | 0,00% | 325,00 |
| 11.03.2025 | 9,79 | 10,32 | 9,72 | 10,19 | 4,83% | 4.389,00 |
| 10.03.2025 | 10,31 | 10,33 | 9,63 | 9,72 | -5,44% | 1.150,00 |
| 07.03.2025 | 10,35 | 10,65 | 10,08 | 10,28 | -0,12% | - |
| 06.03.2025 | 10,69 | 10,69 | 10,23 | 10,30 | -2,83% | 1.300,00 |
| 05.03.2025 | 10,53 | 10,70 | 10,31 | 10,60 | 1,05% | - |
| 04.03.2025 | 10,29 | 10,60 | 10,10 | 10,49 | 2,37% | 1.883,00 |
| 03.03.2025 | 10,31 | 10,59 | 10,22 | 10,24 | -0,82% | 2.633,00 |
| 28.02.2025 | 10,22 | 10,33 | 9,92 | 10,33 | 1,32% | 2.445,00 |
| 27.02.2025 | 10,54 | 10,64 | 10,17 | 10,19 | -3,41% | 4.121,00 |
| 26.02.2025 | 10,24 | 10,55 | 10,15 | 10,55 | 2,80% | 750,00 |
| 25.02.2025 | 10,61 | 10,61 | 9,98 | 10,27 | -2,91% | 1.611,00 |
| 24.02.2025 | 10,50 | 10,65 | 10,32 | 10,57 | 0,86% | 1.105,00 |
| 21.02.2025 | 11,06 | 11,08 | 10,47 | 10,48 | -4,55% | 1.500,00 |
| 20.02.2025 | 10,87 | 11,20 | 10,86 | 10,98 | 1,01% | 3.205,00 |
| 19.02.2025 | 10,81 | 11,00 | 10,76 | 10,87 | 0,55% | 400,00 |
| 18.02.2025 | 10,79 | 11,05 | 10,65 | 10,81 | 2,22% | 1.700,00 |
| 17.02.2025 | 10,72 | 10,88 | 10,51 | 10,58 | -1,49% | 5.586,00 |
| 14.02.2025 | 10,99 | 11,11 | 10,65 | 10,74 | -1,51% | 1.152,00 |
| 13.02.2025 | 11,70 | 11,70 | 10,85 | 10,90 | -6,80% | 8.297,00 |
| 12.02.2025 | 11,67 | 11,80 | 11,45 | 11,70 | 0,47% | 7.699,00 |
| 11.02.2025 | 11,83 | 11,95 | 11,45 | 11,64 | -0,87% | 2.800,00 |
| 10.02.2025 | 11,50 | 11,92 | 11,50 | 11,75 | 2,15% | 2.217,00 |
| 07.02.2025 | 11,45 | 11,59 | 11,38 | 11,50 | 0,33% | 835,00 |
| 06.02.2025 | 11,43 | 11,68 | 11,27 | 11,46 | 0,50% | 93,00 |
| 05.02.2025 | 11,05 | 11,53 | 11,05 | 11,40 | 3,19% | 1.800,00 |
| 04.02.2025 | 11,16 | 11,29 | 10,98 | 11,05 | -0,67% | 2.030,00 |
| 03.02.2025 | 10,82 | 11,39 | 10,52 | 11,13 | 2,28% | 3.700,00 |
| 31.01.2025 | 11,07 | 11,20 | 10,86 | 10,88 | -1,36% | 50,00 |
| 30.01.2025 | 10,67 | 11,18 | 10,67 | 11,03 | 3,21% | 2.329,00 |
| 29.01.2025 | 10,44 | 10,86 | 10,40 | 10,69 | 2,49% | 2.515,00 |
| 28.01.2025 | 10,16 | 10,49 | 10,10 | 10,43 | 2,91% | 1.400,00 |
| 27.01.2025 | 10,15 | 10,30 | 9,82 | 10,13 | -0,52% | 2.900,00 |
| 24.01.2025 | 10,07 | 10,30 | 10,03 | 10,18 | 0,99% | 300,00 |
| 23.01.2025 | 10,24 | 10,24 | 9,91 | 10,08 | -1,37% | 4.512,00 |
| 22.01.2025 | 10,19 | 10,39 | 10,07 | 10,22 | 0,25% | 300,00 |
| 21.01.2025 | 10,11 | 10,38 | 9,91 | 10,20 | 0,92% | 1.738,00 |
| 20.01.2025 | 9,97 | 10,12 | 9,89 | 10,11 | 0,77% | 2.700,00 |
| 17.01.2025 | 9,95 | 10,12 | 9,78 | 10,03 | 0,98% | - |
| 16.01.2025 | 10,36 | 10,45 | 9,92 | 9,93 | -4,22% | 850,00 |
| 15.01.2025 | 10,27 | 10,45 | 10,15 | 10,37 | 1,00% | 700,00 |