25,255€
-0,96%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2026 | 24,41 | 25,13 | 23,94 | 24,73 | 2,02% | 1.652,00 |
| 26.03.2026 | 24,62 | 25,30 | 24,11 | 24,24 | -3,62% | 617,00 |
| 25.03.2026 | 24,58 | 25,54 | 24,09 | 25,15 | 4,34% | 1.308,00 |
| 24.03.2026 | 23,74 | 24,31 | 23,36 | 24,11 | 1,11% | 186,00 |
| 23.03.2026 | 21,77 | 24,21 | 20,82 | 23,84 | 3,92% | 4.364,00 |
| 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 |