21,270€
0,76%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 20,53 | 20,85 | 19,78 | 20,50 | -0,32% | 698,00 |
| 23.10.2025 | 20,29 | 20,82 | 20,18 | 20,57 | 1,06% | 3.268,00 |
| 22.10.2025 | 19,93 | 20,36 | 18,63 | 20,35 | 2,86% | 6.079,00 |
| 21.10.2025 | 22,21 | 22,22 | 19,50 | 19,79 | -11,14% | 10.576,00 |
| 20.10.2025 | 22,12 | 22,41 | 21,55 | 22,27 | 3,25% | 1.510,00 |
| 17.10.2025 | 23,89 | 24,31 | 21,23 | 21,57 | -7,90% | 2.868,00 |
| 16.10.2025 | 23,01 | 23,81 | 23,01 | 23,42 | 0,95% | 6.010,00 |
| 15.10.2025 | 21,87 | 23,59 | 21,87 | 23,20 | 5,94% | 19.024,00 |
| 14.10.2025 | 22,04 | 22,50 | 21,55 | 21,90 | -0,52% | 2.241,00 |
| 13.10.2025 | 20,78 | 22,02 | 20,78 | 22,01 | 5,72% | 4.330,00 |
| 10.10.2025 | 20,99 | 21,17 | 20,71 | 20,82 | -0,38% | 5.393,00 |
| 09.10.2025 | 21,76 | 21,88 | 20,75 | 20,90 | -3,97% | 5.877,00 |
| 08.10.2025 | 21,64 | 22,26 | 21,64 | 21,77 | 0,28% | 3.165,00 |
| 07.10.2025 | 21,72 | 21,91 | 21,38 | 21,71 | -0,66% | 2.491,00 |
| 06.10.2025 | 21,32 | 22,03 | 21,32 | 21,85 | 2,39% | 14.282,00 |
| 03.10.2025 | 21,26 | 21,46 | 21,08 | 21,34 | 0,45% | 3.330,00 |
| 02.10.2025 | 21,72 | 22,05 | 20,72 | 21,25 | -2,23% | 16.899,00 |
| 01.10.2025 | 21,16 | 21,77 | 21,12 | 21,73 | 3,25% | 8.234,00 |
| 30.09.2025 | 21,10 | 21,32 | 20,16 | 21,05 | 1,13% | 3.086,00 |
| 29.09.2025 | 20,55 | 21,18 | 20,55 | 20,81 | 1,91% | 5.934,00 |
| 26.09.2025 | 20,26 | 20,62 | 20,20 | 20,42 | 0,59% | 1.344,00 |
| 25.09.2025 | 19,94 | 20,44 | 19,85 | 20,30 | 1,65% | 4.101,00 |
| 24.09.2025 | 20,75 | 20,97 | 19,92 | 19,97 | -3,81% | 3.863,00 |
| 23.09.2025 | 20,51 | 21,12 | 20,51 | 20,76 | 1,24% | 15.639,00 |
| 22.09.2025 | 20,00 | 20,59 | 20,00 | 20,51 | 2,14% | 11.128,00 |
| 19.09.2025 | 18,94 | 20,12 | 18,85 | 20,08 | 6,25% | 10.972,00 |
| 18.09.2025 | 19,06 | 19,10 | 18,69 | 18,90 | -0,94% | 918,00 |
| 17.09.2025 | 19,22 | 19,23 | 18,80 | 19,08 | -0,60% | 3.191,00 |
| 16.09.2025 | 19,90 | 19,90 | 19,19 | 19,19 | -2,92% | 3.356,00 |
| 15.09.2025 | 19,92 | 20,10 | 19,58 | 19,77 | -0,60% | 5.373,00 |
| 12.09.2025 | 19,82 | 20,20 | 19,80 | 19,89 | 0,47% | 8.385,00 |
| 11.09.2025 | 19,62 | 19,82 | 19,42 | 19,80 | 2,08% | 2.565,00 |
| 10.09.2025 | 19,14 | 19,54 | 19,14 | 19,39 | 1,20% | 2.109,00 |
| 09.09.2025 | 19,41 | 19,50 | 19,08 | 19,16 | -0,82% | 1.543,00 |
| 08.09.2025 | 18,83 | 19,36 | 18,82 | 19,32 | 2,32% | 5.368,00 |
| 05.09.2025 | 18,52 | 18,93 | 18,44 | 18,88 | 2,26% | 12.306,00 |
| 04.09.2025 | 18,71 | 18,90 | 18,45 | 18,47 | -1,44% | 3.973,00 |
| 03.09.2025 | 18,50 | 18,83 | 18,44 | 18,74 | 1,68% | 2.837,00 |
| 02.09.2025 | 18,38 | 18,53 | 17,90 | 18,43 | 0,26% | 5.412,00 |
| 01.09.2025 | 17,91 | 18,38 | 17,91 | 18,38 | 2,74% | 7.129,00 |
| 29.08.2025 | 17,26 | 17,93 | 17,24 | 17,89 | 3,23% | 2.034,00 |
| 28.08.2025 | 17,35 | 17,46 | 17,22 | 17,33 | -0,26% | 296,00 |
| 27.08.2025 | 17,37 | 17,45 | 17,14 | 17,37 | -0,06% | 132,00 |
| 26.08.2025 | 16,99 | 17,38 | 16,99 | 17,38 | 2,27% | 2.573,00 |
| 25.08.2025 | 16,73 | 17,04 | 16,68 | 17,00 | 1,71% | 4.713,00 |
| 22.08.2025 | 16,67 | 16,89 | 16,54 | 16,71 | -0,62% | 1.228,00 |
| 21.08.2025 | 16,26 | 16,84 | 16,24 | 16,82 | 2,59% | 3.118,00 |
| 20.08.2025 | 16,07 | 16,42 | 15,98 | 16,39 | 2,12% | 1.345,00 |
| 19.08.2025 | 16,61 | 16,68 | 16,01 | 16,05 | -3,43% | 2.676,00 |
| 18.08.2025 | 16,54 | 16,72 | 16,42 | 16,62 | 0,65% | 1.926,00 |
| 15.08.2025 | 16,25 | 16,58 | 16,02 | 16,52 | 1,65% | 153,00 |
| 14.08.2025 | 16,29 | 16,48 | 16,16 | 16,25 | -0,25% | 853,00 |
| 13.08.2025 | 16,53 | 16,83 | 16,21 | 16,29 | -1,66% | 2.227,00 |
| 12.08.2025 | 16,46 | 16,63 | 16,24 | 16,56 | 0,47% | 503,00 |
| 11.08.2025 | 16,15 | 16,56 | 15,73 | 16,49 | 1,09% | 5.428,00 |
| 08.08.2025 | 16,28 | 16,50 | 16,10 | 16,31 | 1,24% | 7.837,00 |
| 07.08.2025 | 16,17 | 16,41 | 16,08 | 16,11 | 0,26% | 4.652,00 |
| 06.08.2025 | 15,67 | 16,07 | 15,52 | 16,07 | 2,46% | 5.442,00 |
| 05.08.2025 | 14,88 | 15,72 | 14,78 | 15,68 | 5,02% | 1.225,00 |
| 04.08.2025 | 13,72 | 14,94 | 13,72 | 14,93 | 6,74% | 3.977,00 |
| 01.08.2025 | 14,02 | 14,23 | 13,80 | 13,99 | -0,09% | 2.708,00 |
| 31.07.2025 | 13,97 | 14,37 | 13,80 | 14,00 | 3,61% | 2.320,00 |
| 30.07.2025 | 13,85 | 13,98 | 13,47 | 13,51 | -2,49% | 595,00 |
| 29.07.2025 | 13,50 | 13,88 | 13,49 | 13,86 | 2,33% | 2.010,00 |
| 28.07.2025 | 13,72 | 13,81 | 13,32 | 13,54 | -1,37% | 764,00 |
| 25.07.2025 | 13,52 | 13,75 | 13,41 | 13,73 | 1,85% | 225,00 |
| 24.07.2025 | 13,75 | 13,79 | 13,39 | 13,48 | -1,80% | 162,00 |
| 23.07.2025 | 13,99 | 14,07 | 13,71 | 13,73 | -1,72% | 1.509,00 |
| 22.07.2025 | 13,64 | 14,06 | 13,46 | 13,97 | 2,48% | 3.292,00 |
| 21.07.2025 | 13,19 | 13,83 | 13,17 | 13,63 | 3,51% | 228,00 |
| 18.07.2025 | 13,30 | 13,36 | 13,13 | 13,17 | -1,05% | 610,00 |
| 17.07.2025 | 13,32 | 13,46 | 13,04 | 13,31 | -0,34% | 3.504,00 |
| 16.07.2025 | 13,26 | 13,50 | 13,20 | 13,35 | 0,47% | 124,00 |
| 15.07.2025 | 13,39 | 13,49 | 13,04 | 13,29 | -0,39% | 125,00 |
| 14.07.2025 | 13,25 | 13,54 | 13,25 | 13,34 | 0,45% | 213,00 |
| 11.07.2025 | 13,07 | 13,36 | 13,07 | 13,28 | 1,37% | 1.136,00 |
| 10.07.2025 | 13,12 | 13,21 | 12,90 | 13,10 | 0,19% | 10,00 |
| 09.07.2025 | 12,97 | 13,14 | 12,85 | 13,08 | 0,73% | 90,00 |
| 08.07.2025 | 13,70 | 13,77 | 12,90 | 12,98 | -5,22% | 425,00 |
| 07.07.2025 | 13,45 | 13,72 | 13,22 | 13,70 | 2,18% | 451,00 |