13,245€
-2,21%
Echtzeit-Aktienkurs Kinross Gold Corp
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,71 | 13,73 | 13,21 | 13,32 | -1,70% | 13.858,00 |
| 05.06.2025 | 13,52 | 13,85 | 13,37 | 13,55 | -0,40% | 32.591,00 |
| 04.06.2025 | 13,73 | 13,80 | 13,25 | 13,60 | -0,29% | 49.290,00 |
| 03.06.2025 | 13,70 | 13,71 | 13,44 | 13,64 | -0,44% | 29.994,00 |
| 02.06.2025 | 12,98 | 13,83 | 12,98 | 13,70 | 5,79% | 76.668,00 |
| 30.05.2025 | 12,92 | 12,95 | 12,72 | 12,95 | -0,42% | 16.016,00 |
| 29.05.2025 | 12,90 | 13,25 | 12,90 | 13,01 | -0,61% | 13.238,00 |
| 28.05.2025 | 12,94 | 13,10 | 12,75 | 13,09 | 1,71% | 24.692,00 |
| 27.05.2025 | 13,00 | 13,00 | 12,49 | 12,87 | -1,76% | 42.595,00 |
| 26.05.2025 | 12,92 | 13,10 | 12,81 | 13,10 | 1,20% | 12.305,00 |
| 23.05.2025 | 12,91 | 13,20 | 12,91 | 12,94 | 0,54% | 12.662,00 |
| 22.05.2025 | 12,99 | 13,12 | 12,71 | 12,87 | -0,73% | 18.714,00 |
| 21.05.2025 | 12,82 | 12,97 | 12,66 | 12,97 | 2,13% | 16.913,00 |
| 20.05.2025 | 12,39 | 12,73 | 12,19 | 12,70 | 2,38% | 25.381,00 |
| 19.05.2025 | 12,50 | 12,60 | 12,10 | 12,40 | 1,06% | 23.348,00 |
| 16.05.2025 | 12,30 | 12,31 | 11,96 | 12,27 | -0,08% | 24.106,00 |
| 15.05.2025 | 11,95 | 12,28 | 11,81 | 12,28 | 1,95% | 29.661,00 |
| 14.05.2025 | 12,16 | 12,30 | 11,86 | 12,05 | -1,83% | 24.448,00 |
| 13.05.2025 | 12,54 | 12,61 | 12,22 | 12,27 | -0,85% | 15.620,00 |
| 12.05.2025 | 13,01 | 13,22 | 12,27 | 12,38 | -6,99% | 55.472,00 |
| 09.05.2025 | 13,29 | 13,35 | 13,00 | 13,31 | 0,68% | 17.806,00 |
| 08.05.2025 | 13,78 | 13,80 | 13,14 | 13,22 | -4,10% | 31.460,00 |
| 07.05.2025 | 13,11 | 14,08 | 12,95 | 13,78 | 3,26% | 40.737,00 |
| 06.05.2025 | 12,98 | 13,35 | 12,88 | 13,35 | 4,14% | 42.327,00 |
| 05.05.2025 | 12,43 | 12,89 | 12,41 | 12,82 | 3,39% | 42.443,00 |
| 02.05.2025 | 12,73 | 12,84 | 12,26 | 12,40 | -4,51% | 36.610,00 |
| 30.04.2025 | 12,91 | 13,00 | 12,46 | 12,98 | 1,56% | 25.913,00 |
| 29.04.2025 | 12,78 | 12,92 | 12,66 | 12,78 | -1,01% | 11.833,00 |
| 28.04.2025 | 12,75 | 12,91 | 12,35 | 12,91 | 1,73% | 24.228,00 |
| 25.04.2025 | 12,80 | 12,90 | 12,40 | 12,69 | -1,44% | 46.562,00 |
| 24.04.2025 | 12,78 | 13,02 | 12,46 | 12,88 | 1,98% | 24.910,00 |
| 23.04.2025 | 12,53 | 12,70 | 12,11 | 12,63 | -1,67% | 105.690,00 |
| 22.04.2025 | 13,30 | 13,60 | 12,84 | 12,84 | -1,23% | 64.561,00 |
| 17.04.2025 | 13,42 | 13,42 | 12,91 | 13,00 | -1,78% | 27.090,00 |
| 16.04.2025 | 13,26 | 13,67 | 13,06 | 13,24 | 1,96% | 104.458,00 |
| 15.04.2025 | 12,88 | 13,06 | 12,47 | 12,98 | 0,82% | 31.251,00 |
| 14.04.2025 | 12,61 | 12,89 | 12,40 | 12,88 | 2,10% | 83.946,00 |
| 11.04.2025 | 12,20 | 12,93 | 12,20 | 12,61 | 2,98% | 94.470,00 |
| 10.04.2025 | 12,00 | 12,37 | 11,80 | 12,25 | 2,81% | 75.078,00 |
| 09.04.2025 | 10,75 | 11,99 | 10,74 | 11,91 | 9,57% | 47.913,00 |
| 08.04.2025 | 11,18 | 11,55 | 10,81 | 10,87 | -0,73% | 45.765,00 |
| 07.04.2025 | 10,65 | 11,50 | 9,08 | 10,95 | 1,15% | 91.516,00 |
| 04.04.2025 | 11,38 | 11,58 | 10,47 | 10,83 | -5,29% | 61.761,00 |
| 03.04.2025 | 11,85 | 11,85 | 10,97 | 11,43 | -3,18% | 83.658,00 |
| 02.04.2025 | 11,76 | 11,81 | 11,50 | 11,81 | 1,50% | 20.919,00 |
| 01.04.2025 | 11,80 | 11,84 | 11,45 | 11,63 | -0,34% | 41.495,00 |
| 31.03.2025 | 11,81 | 11,89 | 11,34 | 11,67 | 0,17% | 47.754,00 |
| 28.03.2025 | 11,70 | 11,91 | 11,51 | 11,65 | 1,61% | 53.087,00 |
| 27.03.2025 | 11,44 | 11,68 | 11,34 | 11,47 | 1,64% | 28.322,00 |
| 26.03.2025 | 11,38 | 11,58 | 11,28 | 11,28 | 0,22% | 14.933,00 |
| 25.03.2025 | 11,24 | 11,56 | 11,20 | 11,26 | -0,04% | 24.162,00 |
| 24.03.2025 | 11,33 | 11,40 | 11,20 | 11,26 | 0,54% | 6.484,00 |
| 21.03.2025 | 11,43 | 11,43 | 11,10 | 11,20 | -2,14% | 7.261,00 |
| 20.03.2025 | 11,24 | 11,45 | 11,02 | 11,45 | 2,55% | 18.458,00 |
| 19.03.2025 | 10,90 | 11,21 | 10,90 | 11,16 | 1,32% | 5.105,00 |
| 18.03.2025 | 11,13 | 11,38 | 10,96 | 11,02 | 0,55% | 39.538,00 |
| 17.03.2025 | 10,85 | 11,15 | 10,70 | 10,96 | 3,64% | 12.764,00 |
| 14.03.2025 | 10,64 | 10,78 | 10,56 | 10,57 | 1,39% | 14.493,00 |
| 13.03.2025 | 10,35 | 10,68 | 10,22 | 10,43 | 1,31% | 21.128,00 |
| 12.03.2025 | 10,30 | 10,32 | 10,06 | 10,29 | -0,24% | 11.888,00 |
| 11.03.2025 | 9,86 | 10,32 | 9,71 | 10,32 | 6,85% | 52.449,00 |
| 10.03.2025 | 10,22 | 10,35 | 9,63 | 9,65 | -6,04% | 21.561,00 |
| 07.03.2025 | 10,25 | 10,60 | 10,11 | 10,28 | -0,05% | 6.084,00 |
| 06.03.2025 | 10,68 | 10,68 | 10,25 | 10,28 | -3,06% | 14.836,00 |
| 05.03.2025 | 10,63 | 10,65 | 10,38 | 10,61 | 1,19% | 25.750,00 |
| 04.03.2025 | 10,30 | 10,56 | 10,22 | 10,48 | 2,00% | 17.673,00 |
| 03.03.2025 | 10,41 | 10,57 | 10,26 | 10,28 | 0,24% | 12.225,00 |
| 28.02.2025 | 10,14 | 10,25 | 9,90 | 10,25 | 0,99% | 36.190,00 |
| 27.02.2025 | 10,54 | 10,65 | 10,15 | 10,15 | -3,24% | 27.693,00 |
| 26.02.2025 | 10,19 | 10,51 | 10,19 | 10,49 | 2,34% | 11.906,00 |
| 25.02.2025 | 10,55 | 10,56 | 9,96 | 10,25 | -3,48% | 45.008,00 |
| 24.02.2025 | 10,47 | 10,69 | 10,32 | 10,62 | 1,24% | 20.686,00 |
| 21.02.2025 | 10,90 | 11,01 | 10,47 | 10,49 | -4,64% | 34.115,00 |
| 20.02.2025 | 11,00 | 11,20 | 10,81 | 11,00 | 1,10% | 17.868,00 |
| 19.02.2025 | 10,87 | 10,94 | 10,73 | 10,88 | 0,69% | 10.461,00 |
| 18.02.2025 | 10,75 | 11,08 | 10,71 | 10,81 | 1,46% | 32.366,00 |
| 17.02.2025 | 10,84 | 10,90 | 10,51 | 10,65 | -0,61% | 45.480,00 |
| 14.02.2025 | 10,95 | 11,14 | 10,68 | 10,72 | -2,15% | 36.012,00 |
| 13.02.2025 | 11,35 | 11,43 | 10,86 | 10,95 | -6,49% | 109.211,00 |
| 12.02.2025 | 11,61 | 11,79 | 11,50 | 11,71 | 0,30% | 31.321,00 |
| 11.02.2025 | 11,79 | 11,80 | 11,52 | 11,68 | -0,30% | 52.038,00 |
| 10.02.2025 | 11,59 | 11,90 | 11,58 | 11,71 | 1,83% | 94.649,00 |
| 07.02.2025 | 11,54 | 11,58 | 11,36 | 11,50 | 0,83% | 17.924,00 |
| 06.02.2025 | 11,45 | 11,55 | 11,30 | 11,41 | 0,53% | 30.615,00 |
| 05.02.2025 | 11,05 | 11,54 | 11,05 | 11,35 | 2,02% | 29.191,00 |
| 04.02.2025 | 11,27 | 11,36 | 10,98 | 11,12 | -0,22% | 23.074,00 |
| 03.02.2025 | 11,00 | 11,40 | 10,51 | 11,15 | 2,11% | 37.854,00 |
| 31.01.2025 | 11,21 | 11,25 | 10,86 | 10,92 | -0,77% | 26.853,00 |
| 30.01.2025 | 10,80 | 11,16 | 10,67 | 11,00 | 2,71% | 44.258,00 |
| 29.01.2025 | 10,41 | 10,83 | 10,41 | 10,71 | 2,88% | 25.716,00 |
| 28.01.2025 | 10,15 | 10,45 | 10,14 | 10,41 | 2,87% | 13.816,00 |
| 27.01.2025 | 10,09 | 10,30 | 9,90 | 10,12 | 0,20% | 25.869,00 |
| 24.01.2025 | 10,23 | 10,23 | 10,10 | 10,10 | 0,90% | 22.771,00 |
| 23.01.2025 | 10,20 | 10,26 | 9,98 | 10,01 | -2,20% | 9.615,00 |
| 22.01.2025 | 10,22 | 10,36 | 10,09 | 10,24 | 0,10% | 14.622,00 |
| 21.01.2025 | 10,20 | 10,35 | 9,91 | 10,23 | 1,84% | 23.307,00 |
| 20.01.2025 | 10,11 | 10,11 | 9,90 | 10,04 | 0,30% | 12.211,00 |
| 17.01.2025 | 9,98 | 10,01 | 9,85 | 10,01 | 0,54% | 9.920,00 |
| 16.01.2025 | 10,43 | 10,45 | 9,92 | 9,96 | -3,85% | 24.666,00 |
| 15.01.2025 | 10,41 | 10,42 | 10,17 | 10,36 | 1,02% | 21.262,00 |