21,605€
-2,77%
Echtzeit-Aktienkurs Kinross Gold Corp
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 22,30 | 22,47 | 21,34 | 21,73 | -2,21% | 37.629,00 |
| 03.07.2026 | 22,00 | 23,00 | 21,86 | 22,22 | 2,87% | 26.388,00 |
| 02.07.2026 | 20,64 | 21,70 | 20,63 | 21,60 | 4,15% | 15.278,00 |
| 01.07.2026 | 20,32 | 21,38 | 20,32 | 20,74 | 0,58% | 5.897,00 |
| 30.06.2026 | 20,52 | 21,02 | 20,25 | 20,62 | -0,34% | 14.333,00 |
| 29.06.2026 | 21,33 | 21,39 | 20,54 | 20,69 | -3,59% | 9.833,00 |
| 26.06.2026 | 21,34 | 21,75 | 21,03 | 21,46 | 1,47% | 8.374,00 |
| 25.06.2026 | 20,71 | 21,42 | 20,65 | 21,15 | 2,03% | 13.064,00 |
| 24.06.2026 | 21,89 | 21,99 | 20,58 | 20,73 | -5,77% | 9.842,00 |
| 23.06.2026 | 22,51 | 22,60 | 21,98 | 22,00 | -4,39% | 14.675,00 |
| 22.06.2026 | 22,97 | 23,46 | 22,62 | 23,01 | 1,81% | 8.494,00 |
| 19.06.2026 | 22,83 | 23,00 | 21,92 | 22,60 | -2,12% | 48.087,00 |
| 18.06.2026 | 24,20 | 24,49 | 22,96 | 23,09 | -3,99% | 21.134,00 |
| 17.06.2026 | 24,24 | 25,05 | 23,93 | 24,05 | -0,74% | 17.903,00 |
| 16.06.2026 | 23,51 | 24,23 | 23,51 | 24,23 | 2,67% | 4.741,00 |
| 15.06.2026 | 22,65 | 23,89 | 22,55 | 23,60 | 7,27% | 35.387,00 |
| 12.06.2026 | 21,33 | 22,11 | 21,27 | 22,00 | 2,66% | 13.806,00 |
| 11.06.2026 | 20,58 | 21,55 | 20,38 | 21,43 | 4,64% | 16.308,00 |
| 10.06.2026 | 21,56 | 21,56 | 20,43 | 20,48 | -5,45% | 41.777,00 |
| 09.06.2026 | 22,57 | 22,93 | 21,05 | 21,66 | -2,96% | 20.180,00 |
| 08.06.2026 | 22,79 | 23,26 | 22,32 | 22,32 | -1,67% | 36.336,00 |
| 05.06.2026 | 24,21 | 24,64 | 22,70 | 22,70 | -7,80% | 25.991,00 |
| 04.06.2026 | 24,52 | 25,05 | 24,14 | 24,62 | 0,82% | 870,00 |
| 03.06.2026 | 25,11 | 25,11 | 24,17 | 24,42 | -1,61% | 10.517,00 |
| 02.06.2026 | 25,40 | 25,69 | 24,77 | 24,82 | -1,00% | 8.123,00 |
| 01.06.2026 | 25,84 | 25,84 | 24,56 | 25,07 | -2,98% | 14.965,00 |
| 29.05.2026 | 25,44 | 26,00 | 25,12 | 25,84 | 2,95% | 11.880,00 |
| 28.05.2026 | 24,34 | 25,15 | 23,91 | 25,10 | 2,03% | 17.682,00 |
| 27.05.2026 | 25,29 | 25,39 | 24,60 | 24,60 | -2,38% | 18.244,00 |
| 26.05.2026 | 25,00 | 25,31 | 24,53 | 25,20 | -0,43% | 14.286,00 |
| 25.05.2026 | 24,35 | 25,80 | 24,35 | 25,31 | 3,52% | 6.104,00 |
| 22.05.2026 | 24,36 | 24,80 | 24,23 | 24,45 | -0,73% | 13.469,00 |
| 21.05.2026 | 24,59 | 24,96 | 24,07 | 24,63 | -0,20% | 11.696,00 |
| 20.05.2026 | 23,58 | 24,71 | 23,51 | 24,68 | 4,66% | 17.871,00 |
| 19.05.2026 | 24,41 | 24,99 | 23,46 | 23,58 | -3,76% | 12.944,00 |
| 18.05.2026 | 24,49 | 25,24 | 24,14 | 24,50 | -0,24% | 17.285,00 |
| 15.05.2026 | 25,91 | 25,91 | 24,20 | 24,56 | -7,60% | 22.350,00 |
| 14.05.2026 | 26,51 | 26,89 | 26,31 | 26,58 | -0,34% | 3.423,00 |
| 13.05.2026 | 27,14 | 27,14 | 26,61 | 26,67 | -0,89% | 71.588,00 |
| 12.05.2026 | 27,41 | 27,41 | 25,87 | 26,91 | -0,41% | 11.589,00 |
| 11.05.2026 | 26,53 | 27,83 | 26,06 | 27,02 | 1,01% | 16.452,00 |
| 08.05.2026 | 25,84 | 26,75 | 25,81 | 26,75 | 2,88% | 9.815,00 |
| 07.05.2026 | 26,04 | 27,24 | 25,94 | 26,00 | -0,65% | 16.961,00 |
| 06.05.2026 | 25,11 | 26,39 | 25,11 | 26,17 | 6,47% | 35.857,00 |
| 05.05.2026 | 24,72 | 25,26 | 24,58 | 24,58 | -0,49% | 23.814,00 |
| 04.05.2026 | 25,44 | 25,44 | 24,61 | 24,70 | -4,26% | 23.537,00 |
| 30.04.2026 | 25,84 | 27,53 | 25,60 | 25,80 | 0,78% | 28.668,00 |
| 29.04.2026 | 26,29 | 26,29 | 25,45 | 25,60 | -1,61% | 7.085,00 |
| 28.04.2026 | 27,08 | 27,38 | 25,80 | 26,02 | -5,21% | 17.419,00 |
| 27.04.2026 | 27,85 | 28,09 | 27,12 | 27,45 | -1,40% | 7.173,00 |
| 24.04.2026 | 27,10 | 28,02 | 27,10 | 27,84 | 1,02% | 6.918,00 |
| 23.04.2026 | 27,59 | 27,72 | 26,89 | 27,56 | -1,01% | 26.572,00 |
| 22.04.2026 | 28,35 | 28,43 | 27,70 | 27,84 | 2,09% | 18.236,00 |
| 21.04.2026 | 29,11 | 29,34 | 27,27 | 27,27 | -7,15% | 13.277,00 |
| 20.04.2026 | 29,34 | 29,61 | 28,86 | 29,37 | -0,84% | 10.638,00 |
| 17.04.2026 | 28,99 | 30,05 | 28,51 | 29,62 | 3,10% | 17.692,00 |
| 16.04.2026 | 28,33 | 28,73 | 28,33 | 28,73 | 1,56% | 6.802,00 |
| 15.04.2026 | 28,78 | 29,13 | 28,13 | 28,29 | -1,87% | 17.234,00 |
| 14.04.2026 | 28,89 | 29,05 | 28,57 | 28,83 | 1,41% | 15.659,00 |
| 13.04.2026 | 28,49 | 28,78 | 28,11 | 28,43 | -0,66% | 10.954,00 |
| 10.04.2026 | 28,15 | 28,80 | 27,50 | 28,62 | 2,32% | 14.793,00 |
| 09.04.2026 | 28,54 | 28,78 | 27,91 | 27,97 | -1,27% | 14.031,00 |
| 08.04.2026 | 28,12 | 28,96 | 27,95 | 28,33 | 3,96% | 27.589,00 |
| 07.04.2026 | 27,30 | 27,50 | 26,60 | 27,25 | -0,44% | 19.772,00 |
| 02.04.2026 | 26,80 | 27,50 | 26,01 | 27,37 | -0,91% | 24.734,00 |
| 01.04.2026 | 26,24 | 27,96 | 26,24 | 27,62 | 5,22% | 44.087,00 |
| 31.03.2026 | 25,21 | 26,36 | 25,21 | 26,25 | 6,49% | 18.566,00 |
| 30.03.2026 | 25,09 | 25,77 | 24,65 | 24,65 | -1,00% | 32.804,00 |
| 27.03.2026 | 24,99 | 25,49 | 23,96 | 24,90 | 2,47% | 17.411,00 |
| 26.03.2026 | 24,79 | 25,26 | 24,01 | 24,30 | -3,26% | 11.502,00 |
| 25.03.2026 | 24,82 | 25,70 | 24,82 | 25,12 | 2,61% | 41.290,00 |
| 24.03.2026 | 23,42 | 24,48 | 23,40 | 24,48 | 1,92% | 22.656,00 |
| 23.03.2026 | 21,52 | 24,19 | 20,81 | 24,02 | 5,03% | 131.894,00 |
| 20.03.2026 | 23,77 | 24,42 | 22,65 | 22,87 | -3,01% | 46.236,00 |
| 19.03.2026 | 24,90 | 24,90 | 22,24 | 23,58 | -5,79% | 92.962,00 |
| 18.03.2026 | 26,94 | 27,07 | 24,90 | 25,03 | -7,06% | 40.121,00 |
| 17.03.2026 | 27,10 | 27,62 | 26,71 | 26,93 | -0,11% | 19.083,00 |
| 16.03.2026 | 26,52 | 27,41 | 25,64 | 26,96 | 1,20% | 103.609,00 |
| 13.03.2026 | 28,42 | 28,44 | 26,57 | 26,64 | -5,40% | 25.587,00 |
| 12.03.2026 | 28,21 | 28,69 | 27,72 | 28,16 | 0,11% | 18.594,00 |
| 11.03.2026 | 28,28 | 28,35 | 27,25 | 28,13 | -0,57% | 12.234,00 |
| 10.03.2026 | 28,29 | 28,66 | 27,90 | 28,29 | 1,69% | 34.625,00 |
| 09.03.2026 | 27,79 | 28,05 | 26,60 | 27,82 | -0,32% | 31.687,00 |
| 06.03.2026 | 28,71 | 28,71 | 27,40 | 27,91 | -0,57% | 25.062,00 |
| 05.03.2026 | 29,49 | 29,63 | 27,60 | 28,07 | -3,87% | 9.743,00 |
| 04.03.2026 | 30,05 | 30,18 | 28,83 | 29,20 | 0,93% | 15.179,00 |
| 03.03.2026 | 31,26 | 31,40 | 28,21 | 28,93 | -8,13% | 59.734,00 |
| 02.03.2026 | 32,22 | 33,20 | 30,70 | 31,49 | 0,61% | 48.824,00 |
| 27.02.2026 | 31,22 | 31,62 | 30,76 | 31,30 | 0,87% | 16.786,00 |
| 26.02.2026 | 30,89 | 31,03 | 29,79 | 31,03 | 1,44% | 13.324,00 |
| 25.02.2026 | 30,51 | 31,29 | 30,41 | 30,59 | -0,39% | 26.636,00 |
| 24.02.2026 | 30,03 | 30,83 | 29,22 | 30,71 | 2,37% | 24.744,00 |
| 23.02.2026 | 28,50 | 30,16 | 28,50 | 30,00 | 5,34% | 45.606,00 |
| 20.02.2026 | 28,69 | 28,99 | 27,45 | 28,48 | -0,28% | 24.842,00 |
| 19.02.2026 | 29,50 | 30,50 | 28,31 | 28,56 | -1,89% | 25.485,00 |
| 18.02.2026 | 28,50 | 29,60 | 28,41 | 29,11 | 2,86% | 22.941,00 |
| 17.02.2026 | 28,01 | 28,49 | 27,12 | 28,30 | -1,77% | 27.896,00 |
| 16.02.2026 | 28,97 | 28,97 | 28,51 | 28,81 | -0,38% | 11.282,00 |
| 13.02.2026 | 27,89 | 29,12 | 27,38 | 28,92 | 5,97% | 22.844,00 |
| 12.02.2026 | 29,16 | 29,32 | 27,29 | 27,29 | -7,18% | 29.833,00 |