16,543€
2,11%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 16,21 | 16,50 | 16,05 | 16,47 | 1,67% | 5.587,00 |
| 14.08.2025 | 16,21 | 16,45 | 16,15 | 16,20 | 0,00% | 13.418,00 |
| 13.08.2025 | 16,49 | 16,89 | 16,20 | 16,20 | -1,73% | 15.202,00 |
| 12.08.2025 | 16,54 | 16,60 | 16,30 | 16,49 | 0,24% | 16.137,00 |
| 11.08.2025 | 16,22 | 16,54 | 15,69 | 16,45 | 0,95% | 37.911,00 |
| 08.08.2025 | 16,20 | 16,50 | 16,02 | 16,29 | 1,31% | 42.960,00 |
| 07.08.2025 | 16,01 | 16,35 | 16,01 | 16,08 | 0,47% | 24.653,00 |
| 06.08.2025 | 15,70 | 16,08 | 15,51 | 16,01 | 1,98% | 25.585,00 |
| 05.08.2025 | 15,00 | 15,70 | 14,81 | 15,70 | 5,05% | 36.786,00 |
| 04.08.2025 | 13,95 | 14,94 | 13,95 | 14,94 | 6,52% | 61.682,00 |
| 01.08.2025 | 14,07 | 14,20 | 13,83 | 14,03 | 0,97% | 18.457,00 |
| 31.07.2025 | 13,91 | 14,35 | 13,75 | 13,89 | 2,70% | 53.161,00 |
| 30.07.2025 | 13,81 | 13,99 | 13,46 | 13,53 | -2,35% | 52.294,00 |
| 29.07.2025 | 13,46 | 13,88 | 13,46 | 13,85 | 2,18% | 9.423,00 |
| 28.07.2025 | 13,67 | 13,80 | 13,31 | 13,56 | -1,13% | 13.333,00 |
| 25.07.2025 | 13,59 | 13,75 | 13,41 | 13,71 | 1,26% | 13.122,00 |
| 24.07.2025 | 13,58 | 13,77 | 13,50 | 13,54 | -1,24% | 9.021,00 |
| 23.07.2025 | 14,03 | 14,05 | 13,71 | 13,71 | -2,18% | 28.671,00 |
| 22.07.2025 | 13,65 | 14,05 | 13,48 | 14,02 | 3,28% | 30.402,00 |
| 21.07.2025 | 13,39 | 13,82 | 13,21 | 13,57 | 2,26% | 28.705,00 |
| 18.07.2025 | 13,33 | 13,40 | 13,13 | 13,27 | -0,45% | 4.709,00 |
| 17.07.2025 | 13,41 | 13,44 | 13,11 | 13,33 | -0,74% | 27.004,00 |
| 16.07.2025 | 13,41 | 13,43 | 13,21 | 13,43 | 2,25% | 1.750,00 |
| 15.07.2025 | 13,55 | 13,55 | 13,01 | 13,14 | -2,05% | 12.955,00 |
| 14.07.2025 | 13,22 | 13,50 | 13,22 | 13,41 | 1,21% | 12.081,00 |
| 11.07.2025 | 13,12 | 13,35 | 13,12 | 13,25 | 1,26% | 30.421,00 |
| 10.07.2025 | 13,03 | 13,26 | 12,88 | 13,09 | -0,19% | 6.835,00 |
| 09.07.2025 | 12,91 | 13,11 | 12,48 | 13,11 | 0,77% | 27.094,00 |
| 08.07.2025 | 13,61 | 13,90 | 12,93 | 13,01 | -5,04% | 43.624,00 |
| 07.07.2025 | 13,30 | 13,70 | 13,22 | 13,70 | 2,05% | 36.331,00 |
| 04.07.2025 | 13,39 | 13,60 | 13,36 | 13,43 | 0,45% | 9.612,00 |
| 03.07.2025 | 13,13 | 13,64 | 13,01 | 13,37 | 1,02% | 13.959,00 |
| 02.07.2025 | 13,17 | 13,30 | 13,10 | 13,23 | 0,53% | 26.326,00 |
| 01.07.2025 | 13,34 | 13,50 | 13,16 | 13,16 | -0,15% | 11.678,00 |
| 30.06.2025 | 12,69 | 13,18 | 12,69 | 13,18 | 4,40% | 21.241,00 |
| 27.06.2025 | 13,26 | 13,45 | 12,60 | 12,63 | -6,48% | 39.619,00 |
| 26.06.2025 | 13,04 | 13,50 | 13,04 | 13,50 | 2,97% | 12.546,00 |
| 25.06.2025 | 13,32 | 13,32 | 13,07 | 13,11 | -0,34% | 15.665,00 |
| 24.06.2025 | 13,36 | 13,43 | 12,95 | 13,16 | -3,17% | 20.367,00 |
| 23.06.2025 | 13,44 | 13,92 | 13,31 | 13,59 | 1,04% | 17.344,00 |
| 20.06.2025 | 13,16 | 13,49 | 13,13 | 13,45 | 0,19% | 10.269,00 |
| 19.06.2025 | 13,51 | 13,70 | 13,32 | 13,42 | -0,56% | 15.210,00 |
| 18.06.2025 | 13,55 | 13,76 | 13,45 | 13,50 | -0,77% | 5.988,00 |
| 17.06.2025 | 13,69 | 13,69 | 13,40 | 13,60 | 1,15% | 15.385,00 |
| 16.06.2025 | 13,54 | 13,69 | 13,38 | 13,45 | -1,93% | 24.480,00 |
| 13.06.2025 | 13,60 | 13,90 | 13,54 | 13,71 | 2,12% | 37.300,00 |
| 12.06.2025 | 13,38 | 13,58 | 13,09 | 13,43 | 0,94% | 44.686,00 |
| 11.06.2025 | 13,13 | 13,30 | 12,91 | 13,30 | 2,27% | 14.794,00 |
| 10.06.2025 | 13,16 | 13,33 | 12,90 | 13,01 | -2,07% | 33.115,00 |
| 09.06.2025 | 13,20 | 13,33 | 13,13 | 13,28 | -0,26% | 8.576,00 |
| 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 |