20,455€
-3,29%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 19,87 | 20,38 | 19,87 | 20,35 | 2,57% | 28.621,00 |
| 24.09.2025 | 20,94 | 21,11 | 19,84 | 19,84 | -4,25% | 45.838,00 |
| 23.09.2025 | 20,41 | 21,05 | 20,41 | 20,72 | 0,93% | 55.435,00 |
| 22.09.2025 | 20,03 | 20,60 | 19,98 | 20,53 | 2,86% | 23.880,00 |
| 19.09.2025 | 19,09 | 20,15 | 18,88 | 19,96 | 5,58% | 25.316,00 |
| 18.09.2025 | 19,15 | 19,22 | 18,74 | 18,91 | -0,76% | 78.366,00 |
| 17.09.2025 | 18,90 | 19,25 | 18,71 | 19,05 | -0,88% | 38.538,00 |
| 16.09.2025 | 19,91 | 19,95 | 19,16 | 19,22 | -2,63% | 33.498,00 |
| 15.09.2025 | 20,00 | 20,06 | 19,64 | 19,74 | -0,63% | 69.731,00 |
| 12.09.2025 | 19,80 | 20,22 | 19,77 | 19,87 | 0,28% | 29.608,00 |
| 11.09.2025 | 19,55 | 19,84 | 19,45 | 19,81 | 1,30% | 23.802,00 |
| 10.09.2025 | 19,36 | 19,60 | 19,16 | 19,56 | 2,84% | 55.839,00 |
| 09.09.2025 | 19,46 | 19,55 | 18,96 | 19,02 | -1,07% | 40.033,00 |
| 08.09.2025 | 18,85 | 19,36 | 18,78 | 19,22 | 1,56% | 65.529,00 |
| 05.09.2025 | 18,39 | 18,93 | 18,39 | 18,93 | 2,41% | 27.392,00 |
| 04.09.2025 | 18,61 | 18,81 | 18,45 | 18,48 | -1,57% | 68.406,00 |
| 03.09.2025 | 18,55 | 18,83 | 18,50 | 18,78 | 1,93% | 77.357,00 |
| 02.09.2025 | 18,35 | 18,54 | 17,97 | 18,42 | 0,11% | 84.261,00 |
| 01.09.2025 | 17,95 | 18,40 | 17,87 | 18,40 | 2,68% | 43.784,00 |
| 29.08.2025 | 17,40 | 17,92 | 17,17 | 17,92 | 3,73% | 46.590,00 |
| 28.08.2025 | 17,40 | 17,49 | 17,22 | 17,28 | -0,40% | 16.685,00 |
| 27.08.2025 | 17,40 | 17,42 | 17,18 | 17,35 | -0,14% | 22.243,00 |
| 26.08.2025 | 17,13 | 17,40 | 16,96 | 17,37 | 2,18% | 30.285,00 |
| 25.08.2025 | 16,75 | 17,03 | 16,62 | 17,00 | 1,67% | 25.322,00 |
| 22.08.2025 | 16,61 | 16,88 | 16,61 | 16,72 | -0,74% | 25.360,00 |
| 21.08.2025 | 16,39 | 16,85 | 16,15 | 16,85 | 2,90% | 21.691,00 |
| 20.08.2025 | 15,97 | 16,40 | 15,97 | 16,37 | 2,09% | 6.876,00 |
| 19.08.2025 | 16,72 | 16,75 | 16,01 | 16,04 | -3,32% | 17.536,00 |
| 18.08.2025 | 16,50 | 16,72 | 16,43 | 16,59 | 0,70% | 19.900,00 |
| 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 |