28,585€
0,09%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 28,87 | 29,84 | 28,66 | 29,40 | 1,87% | 27.033,00 |
| 10.02.2026 | 28,25 | 28,88 | 28,10 | 28,86 | 0,80% | 23.247,00 |
| 09.02.2026 | 27,67 | 28,63 | 27,21 | 28,63 | 5,30% | 22.289,00 |
| 06.02.2026 | 26,62 | 27,84 | 26,51 | 27,19 | 2,45% | 29.376,00 |
| 05.02.2026 | 27,81 | 27,97 | 26,36 | 26,54 | -4,29% | 60.120,00 |
| 04.02.2026 | 28,69 | 29,18 | 26,75 | 27,73 | -1,14% | 45.495,00 |
| 03.02.2026 | 28,20 | 28,79 | 27,43 | 28,05 | 5,10% | 85.587,00 |
| 02.02.2026 | 24,60 | 27,45 | 24,02 | 26,69 | -4,51% | 161.876,00 |
| 30.01.2026 | 28,80 | 29,50 | 26,89 | 27,95 | -7,85% | 70.067,00 |
| 29.01.2026 | 32,68 | 32,68 | 29,89 | 30,33 | -4,35% | 16.434,00 |
| 28.01.2026 | 32,30 | 32,41 | 31,60 | 31,71 | 1,70% | 14.180,00 |
| 27.01.2026 | 32,25 | 32,46 | 30,83 | 31,18 | -4,27% | 7.231,00 |
| 26.01.2026 | 32,45 | 32,89 | 32,14 | 32,57 | 2,65% | 32.728,00 |
| 23.01.2026 | 31,57 | 31,79 | 30,96 | 31,73 | 1,37% | 11.621,00 |
| 22.01.2026 | 30,63 | 31,32 | 30,02 | 31,30 | 0,48% | 11.009,00 |
| 21.01.2026 | 32,36 | 32,53 | 30,83 | 31,15 | 2,00% | 17.993,00 |
| 20.01.2026 | 30,00 | 30,59 | 29,60 | 30,54 | 2,21% | 6.928,00 |
| 19.01.2026 | 29,48 | 29,88 | 29,45 | 29,88 | 3,93% | 4.156,00 |
| 16.01.2026 | 28,80 | 29,00 | 28,18 | 28,75 | 0,63% | 2.785,00 |
| 15.01.2026 | 28,50 | 28,91 | 28,21 | 28,57 | -0,28% | 21.800,00 |
| 14.01.2026 | 28,82 | 29,46 | 28,25 | 28,65 | -0,10% | 36.432,00 |
| 13.01.2026 | 28,38 | 29,10 | 28,12 | 28,68 | 1,20% | 28.758,00 |
| 12.01.2026 | 27,21 | 28,38 | 27,21 | 28,34 | 5,75% | 45.433,00 |
| 09.01.2026 | 26,54 | 27,20 | 26,31 | 26,80 | 1,13% | 23.485,00 |
| 08.01.2026 | 25,98 | 26,50 | 25,50 | 26,50 | 1,57% | 17.067,00 |
| 07.01.2026 | 25,88 | 26,09 | 24,86 | 26,09 | 0,38% | 29.834,00 |
| 06.01.2026 | 24,81 | 25,99 | 24,81 | 25,99 | 4,63% | 30.897,00 |
| 05.01.2026 | 24,25 | 25,71 | 24,25 | 24,84 | 3,85% | 45.952,00 |
| 02.01.2026 | 24,41 | 24,87 | 23,23 | 23,92 | -2,13% | 24.075,00 |
| 30.12.2025 | 24,49 | 24,62 | 24,11 | 24,44 | 2,26% | 8.315,00 |
| 29.12.2025 | 24,98 | 25,09 | 23,43 | 23,90 | -4,32% | 46.075,00 |
| 23.12.2025 | 25,14 | 25,47 | 24,63 | 24,98 | 0,56% | 30.104,00 |
| 22.12.2025 | 24,80 | 25,29 | 24,66 | 24,84 | 2,05% | 36.703,00 |
| 19.12.2025 | 24,01 | 24,59 | 23,66 | 24,34 | 2,61% | 37.600,00 |
| 18.12.2025 | 23,90 | 24,06 | 23,51 | 23,72 | 0,38% | 26.658,00 |
| 17.12.2025 | 23,92 | 24,33 | 23,38 | 23,63 | -0,71% | 20.552,00 |
| 16.12.2025 | 24,00 | 24,05 | 23,33 | 23,80 | -1,20% | 22.650,00 |
| 15.12.2025 | 24,31 | 24,48 | 23,79 | 24,09 | 1,13% | 18.132,00 |
| 12.12.2025 | 24,25 | 25,00 | 23,40 | 23,82 | -2,02% | 43.968,00 |
| 11.12.2025 | 23,30 | 24,66 | 22,99 | 24,31 | 4,25% | 38.501,00 |
| 10.12.2025 | 23,19 | 23,35 | 22,77 | 23,32 | 0,60% | 18.121,00 |
| 09.12.2025 | 22,69 | 23,27 | 22,46 | 23,18 | 1,85% | 26.388,00 |
| 08.12.2025 | 23,41 | 23,69 | 22,76 | 22,76 | -2,15% | 13.993,00 |
| 05.12.2025 | 23,73 | 24,11 | 23,26 | 23,26 | -1,02% | 17.322,00 |
| 04.12.2025 | 23,19 | 23,50 | 22,88 | 23,50 | 0,90% | 11.677,00 |
| 03.12.2025 | 23,84 | 23,87 | 23,25 | 23,29 | -1,65% | 23.160,00 |
| 02.12.2025 | 24,39 | 24,39 | 23,14 | 23,68 | -3,27% | 32.927,00 |
| 01.12.2025 | 24,42 | 24,87 | 24,08 | 24,48 | 0,00% | 38.097,00 |
| 28.11.2025 | 24,16 | 24,48 | 23,94 | 24,48 | 3,25% | 47.063,00 |
| 27.11.2025 | 23,78 | 23,83 | 23,43 | 23,71 | 0,04% | 8.208,00 |
| 26.11.2025 | 22,86 | 23,74 | 22,67 | 23,70 | 4,68% | 41.687,00 |
| 25.11.2025 | 22,63 | 22,85 | 22,19 | 22,64 | 0,04% | 28.933,00 |
| 24.11.2025 | 20,92 | 22,63 | 20,92 | 22,63 | 7,25% | 27.997,00 |
| 21.11.2025 | 20,84 | 21,33 | 20,31 | 21,10 | -0,24% | 43.940,00 |
| 20.11.2025 | 22,35 | 22,57 | 21,01 | 21,15 | -4,77% | 29.480,00 |
| 19.11.2025 | 22,20 | 22,65 | 21,87 | 22,21 | 0,63% | 22.874,00 |
| 18.11.2025 | 21,39 | 22,24 | 21,06 | 22,07 | 2,65% | 31.536,00 |
| 17.11.2025 | 21,93 | 22,13 | 21,44 | 21,50 | -1,74% | 22.820,00 |
| 14.11.2025 | 22,03 | 22,31 | 20,56 | 21,88 | -0,09% | 57.009,00 |
| 13.11.2025 | 22,83 | 22,98 | 21,90 | 21,90 | -2,75% | 46.361,00 |
| 12.11.2025 | 21,99 | 22,86 | 21,72 | 22,52 | 2,41% | 26.058,00 |
| 11.11.2025 | 22,38 | 22,38 | 21,46 | 21,99 | -0,27% | 25.688,00 |
| 10.11.2025 | 21,45 | 22,11 | 21,45 | 22,05 | 5,25% | 26.316,00 |
| 07.11.2025 | 20,71 | 21,09 | 20,45 | 20,95 | 1,70% | 11.237,00 |
| 06.11.2025 | 21,09 | 21,35 | 20,60 | 20,60 | -2,32% | 19.871,00 |
| 05.11.2025 | 19,88 | 21,09 | 19,86 | 21,09 | 7,60% | 27.332,00 |
| 04.11.2025 | 20,13 | 20,28 | 19,46 | 19,60 | -3,45% | 11.284,00 |
| 03.11.2025 | 20,39 | 20,46 | 20,01 | 20,30 | 0,50% | 23.776,00 |
| 31.10.2025 | 20,70 | 20,76 | 20,00 | 20,20 | -1,46% | 11.751,00 |
| 30.10.2025 | 19,82 | 20,78 | 19,80 | 20,50 | 2,09% | 15.863,00 |
| 29.10.2025 | 20,00 | 20,51 | 19,71 | 20,08 | 0,93% | 37.931,00 |
| 28.10.2025 | 19,20 | 19,90 | 18,63 | 19,90 | 1,53% | 48.470,00 |
| 27.10.2025 | 20,58 | 20,58 | 19,04 | 19,60 | -4,83% | 88.794,00 |
| 24.10.2025 | 20,39 | 20,86 | 19,70 | 20,59 | 0,19% | 51.329,00 |
| 23.10.2025 | 20,38 | 20,89 | 20,31 | 20,55 | 1,38% | 21.370,00 |
| 22.10.2025 | 19,89 | 20,39 | 18,45 | 20,27 | 2,32% | 169.546,00 |
| 21.10.2025 | 22,19 | 22,19 | 19,53 | 19,81 | -10,73% | 103.649,00 |
| 20.10.2025 | 21,95 | 22,39 | 21,51 | 22,19 | 3,26% | 64.904,00 |
| 17.10.2025 | 24,14 | 24,14 | 21,21 | 21,49 | -8,51% | 102.828,00 |
| 16.10.2025 | 23,39 | 23,79 | 23,08 | 23,49 | 1,60% | 53.402,00 |
| 15.10.2025 | 22,22 | 23,50 | 22,13 | 23,12 | 5,57% | 96.488,00 |
| 14.10.2025 | 22,40 | 22,40 | 21,46 | 21,90 | -0,41% | 23.758,00 |
| 13.10.2025 | 21,26 | 22,00 | 21,26 | 21,99 | 5,47% | 41.545,00 |
| 10.10.2025 | 21,08 | 21,23 | 20,72 | 20,85 | -0,62% | 28.480,00 |
| 09.10.2025 | 21,73 | 21,93 | 20,73 | 20,98 | -3,63% | 43.313,00 |
| 08.10.2025 | 21,92 | 22,20 | 21,71 | 21,77 | 0,79% | 71.307,00 |
| 07.10.2025 | 21,89 | 21,99 | 21,41 | 21,60 | -0,37% | 18.508,00 |
| 06.10.2025 | 21,60 | 22,05 | 21,53 | 21,68 | 1,74% | 42.222,00 |
| 03.10.2025 | 21,44 | 21,44 | 21,00 | 21,31 | 0,28% | 50.510,00 |
| 02.10.2025 | 21,59 | 22,07 | 20,72 | 21,25 | -2,48% | 45.907,00 |
| 01.10.2025 | 21,10 | 21,79 | 21,01 | 21,79 | 3,22% | 28.538,00 |
| 30.09.2025 | 21,00 | 21,31 | 20,07 | 21,11 | 1,69% | 81.931,00 |
| 29.09.2025 | 20,70 | 21,27 | 20,70 | 20,76 | 1,32% | 90.390,00 |
| 26.09.2025 | 20,38 | 20,59 | 20,01 | 20,49 | 0,69% | 25.786,00 |