23,940€
1,35%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 23,89 | 24,19 | 23,61 | 23,96 | 1,44% | 15.075,00 |
| 14.08.2026 | 23,32 | 23,91 | 22,94 | 23,62 | 1,46% | 4.658,00 |
| 13.08.2026 | 23,99 | 23,99 | 23,01 | 23,28 | -2,47% | 7.272,00 |
| 12.08.2026 | 23,88 | 24,40 | 23,53 | 23,87 | 1,66% | 15.473,00 |
| 11.08.2026 | 23,80 | 23,92 | 23,26 | 23,48 | -1,34% | 13.622,00 |
| 10.08.2026 | 23,97 | 24,09 | 23,40 | 23,80 | -0,08% | 15.416,00 |
| 07.08.2026 | 22,52 | 23,85 | 22,51 | 23,82 | 7,39% | 30.863,00 |
| 06.08.2026 | 22,50 | 22,58 | 21,98 | 22,18 | -0,67% | 13.781,00 |
| 05.08.2026 | 21,01 | 22,37 | 21,00 | 22,33 | 9,09% | 74.851,00 |
| 04.08.2026 | 20,23 | 21,05 | 20,23 | 20,47 | 0,84% | 8.701,00 |
| 03.08.2026 | 20,40 | 20,60 | 19,81 | 20,30 | 1,30% | 58.223,00 |
| 31.07.2026 | 20,12 | 20,59 | 19,55 | 20,04 | -0,50% | 7.669,00 |
| 30.07.2026 | 20,21 | 20,74 | 19,75 | 20,14 | -1,95% | 30.380,00 |
| 29.07.2026 | 20,54 | 21,01 | 19,97 | 20,54 | -0,82% | 10.621,00 |
| 28.07.2026 | 20,69 | 20,89 | 20,41 | 20,71 | -1,66% | 4.788,00 |
| 27.07.2026 | 21,23 | 21,49 | 20,76 | 21,06 | 0,62% | 18.988,00 |
| 24.07.2026 | 20,61 | 21,22 | 20,61 | 20,93 | 1,11% | 3.848,00 |
| 23.07.2026 | 21,35 | 21,35 | 20,46 | 20,70 | -2,77% | 17.238,00 |
| 22.07.2026 | 20,94 | 21,60 | 20,56 | 21,29 | 4,36% | 12.724,00 |
| 21.07.2026 | 20,05 | 20,57 | 20,01 | 20,40 | 2,72% | 33.031,00 |
| 20.07.2026 | 19,61 | 20,00 | 19,61 | 19,86 | 0,71% | 15.540,00 |
| 17.07.2026 | 20,01 | 20,19 | 19,54 | 19,72 | -1,79% | 18.112,00 |
| 16.07.2026 | 20,41 | 20,64 | 19,90 | 20,08 | -3,18% | 25.407,00 |
| 15.07.2026 | 20,89 | 21,36 | 20,36 | 20,74 | -0,67% | 6.140,00 |
| 14.07.2026 | 20,54 | 21,41 | 20,54 | 20,88 | 2,00% | 9.758,00 |
| 13.07.2026 | 20,74 | 21,09 | 20,41 | 20,47 | -3,63% | 9.876,00 |
| 10.07.2026 | 20,91 | 21,30 | 20,84 | 21,24 | 0,52% | 14.564,00 |
| 09.07.2026 | 20,20 | 21,15 | 20,03 | 21,13 | 4,71% | 16.837,00 |
| 08.07.2026 | 21,19 | 21,19 | 19,81 | 20,18 | -3,17% | 28.793,00 |
| 07.07.2026 | 21,40 | 21,74 | 20,80 | 20,84 | -4,10% | 20.742,00 |
| 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 |