22,200€
0,27%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 21,73 | 22,14 | 21,64 | 22,14 | 1,89% | 11.323,00 |
| 13.10.2025 | 21,35 | 21,91 | 21,35 | 21,73 | 4,42% | 15.757,00 |
| 10.10.2025 | 21,00 | 21,18 | 20,74 | 20,81 | -1,84% | 8.860,00 |
| 09.10.2025 | 21,65 | 21,92 | 21,12 | 21,20 | -3,50% | 10.324,00 |
| 08.10.2025 | 22,00 | 22,22 | 21,68 | 21,97 | 1,52% | 9.412,00 |
| 07.10.2025 | 21,92 | 21,92 | 21,48 | 21,64 | -1,19% | 6.785,00 |
| 06.10.2025 | 21,62 | 22,00 | 21,60 | 21,90 | 2,67% | 10.641,00 |
| 03.10.2025 | 21,45 | 21,45 | 21,17 | 21,33 | 2,30% | 6.415,00 |
| 02.10.2025 | 21,75 | 22,05 | 20,85 | 20,85 | -2,43% | 5.729,00 |
| 01.10.2025 | 21,16 | 21,57 | 21,16 | 21,37 | 2,00% | 9.373,00 |
| 30.09.2025 | 21,05 | 21,27 | 20,20 | 20,95 | -0,14% | 28.144,00 |
| 29.09.2025 | 21,06 | 21,11 | 20,80 | 20,98 | 2,44% | 12.174,00 |
| 26.09.2025 | 20,34 | 20,59 | 20,22 | 20,48 | 1,49% | 1.923,00 |
| 25.09.2025 | 20,01 | 20,26 | 19,90 | 20,18 | 0,65% | 7.785,00 |
| 24.09.2025 | 20,95 | 20,96 | 20,05 | 20,05 | -4,20% | 11.513,00 |
| 23.09.2025 | 20,44 | 21,02 | 20,44 | 20,93 | 3,10% | 14.155,00 |
| 22.09.2025 | 20,12 | 20,59 | 20,01 | 20,30 | 2,78% | 44.080,00 |
| 19.09.2025 | 19,23 | 19,80 | 18,92 | 19,75 | 4,66% | 14.544,00 |
| 18.09.2025 | 18,78 | 19,12 | 18,70 | 18,87 | -1,51% | 7.541,00 |
| 17.09.2025 | 19,10 | 19,18 | 18,84 | 19,16 | -0,57% | 13.026,00 |
| 16.09.2025 | 19,92 | 19,95 | 19,22 | 19,27 | -2,73% | 8.717,00 |
| 15.09.2025 | 19,97 | 19,97 | 19,62 | 19,81 | -0,25% | 14.538,00 |
| 12.09.2025 | 19,97 | 20,10 | 19,79 | 19,86 | 2,27% | 14.574,00 |
| 09.09.2025 | 19,25 | 19,43 | 19,25 | 19,42 | 3,13% | 3.113,00 |
| 05.09.2025 | 18,67 | 18,83 | 18,49 | 18,83 | 0,80% | 7.151,00 |
| 04.09.2025 | 18,50 | 18,88 | 18,40 | 18,68 | -0,27% | 36.489,00 |
| 03.09.2025 | 18,57 | 18,75 | 18,51 | 18,73 | 2,71% | 11.014,00 |
| 02.09.2025 | 18,48 | 18,50 | 17,90 | 18,24 | -0,84% | 11.923,00 |
| 01.09.2025 | 18,16 | 18,39 | 18,10 | 18,39 | 4,02% | 14.919,00 |
| 29.08.2025 | 17,34 | 17,68 | 17,29 | 17,68 | 2,55% | 5.273,00 |
| 28.08.2025 | 17,35 | 17,45 | 17,24 | 17,24 | -0,66% | 2.254,00 |
| 27.08.2025 | 17,22 | 17,36 | 17,19 | 17,36 | 0,43% | 1.391,00 |
| 26.08.2025 | 17,14 | 17,28 | 17,10 | 17,28 | 2,73% | 1.070,00 |
| 25.08.2025 | 16,75 | 16,86 | 16,75 | 16,82 | -0,09% | 1.201,00 |
| 22.08.2025 | 16,80 | 16,89 | 16,43 | 16,84 | 1,08% | 7.607,00 |
| 21.08.2025 | 16,16 | 16,75 | 16,12 | 16,66 | 4,09% | 6.780,00 |
| 20.08.2025 | 15,96 | 16,34 | 15,95 | 16,00 | -1,08% | 1.289,00 |
| 19.08.2025 | 16,48 | 16,68 | 16,05 | 16,18 | -1,73% | 6.291,00 |
| 18.08.2025 | 16,65 | 16,69 | 16,46 | 16,46 | 1,14% | 3.365,00 |
| 15.08.2025 | 16,27 | 16,28 | 16,17 | 16,28 | 0,28% | 416,00 |
| 14.08.2025 | 16,40 | 16,41 | 16,23 | 16,23 | -0,55% | 2.026,00 |
| 13.08.2025 | 16,50 | 16,68 | 16,26 | 16,32 | -0,31% | 6.382,00 |
| 12.08.2025 | 16,44 | 16,58 | 16,35 | 16,37 | -0,73% | 8.522,00 |
| 11.08.2025 | 16,13 | 16,49 | 15,82 | 16,49 | 0,43% | 12.021,00 |
| 08.08.2025 | 16,26 | 16,47 | 16,17 | 16,42 | 1,08% | 6.024,00 |
| 07.08.2025 | 16,19 | 16,34 | 16,16 | 16,25 | 3,01% | 9.009,00 |
| 06.08.2025 | 15,60 | 15,89 | 15,60 | 15,77 | 1,87% | 5.007,00 |
| 05.08.2025 | 14,91 | 15,60 | 14,73 | 15,48 | 5,56% | 9.685,00 |
| 04.08.2025 | 14,04 | 14,70 | 14,04 | 14,67 | 5,20% | 4.216,00 |
| 01.08.2025 | 13,98 | 14,14 | 13,83 | 13,94 | 0,07% | 7.660,00 |
| 31.07.2025 | 13,94 | 14,25 | 13,89 | 13,93 | 1,46% | 6.284,00 |
| 30.07.2025 | 14,01 | 14,01 | 13,73 | 13,73 | 0,37% | 1.859,00 |
| 29.07.2025 | 13,67 | 13,76 | 13,64 | 13,68 | 1,56% | 2.079,00 |
| 28.07.2025 | 13,75 | 13,75 | 13,33 | 13,47 | -1,32% | 3.054,00 |
| 25.07.2025 | 13,52 | 13,71 | 13,43 | 13,65 | 0,44% | 1.891,00 |
| 24.07.2025 | 13,56 | 13,60 | 13,42 | 13,59 | -2,75% | 1.720,00 |
| 23.07.2025 | 14,00 | 14,07 | 13,93 | 13,98 | 0,07% | 2.334,00 |
| 22.07.2025 | 13,54 | 13,97 | 13,54 | 13,97 | 1,27% | 4.864,00 |
| 21.07.2025 | 13,40 | 13,81 | 13,23 | 13,79 | 4,87% | 10.354,00 |
| 18.07.2025 | 13,28 | 13,41 | 13,15 | 13,15 | -0,23% | 1.414,00 |
| 17.07.2025 | 13,36 | 13,41 | 13,15 | 13,18 | -1,16% | 6.626,00 |
| 16.07.2025 | 13,45 | 13,46 | 13,23 | 13,34 | 2,14% | 1.253,00 |
| 15.07.2025 | 13,45 | 13,45 | 13,06 | 13,06 | -2,54% | 4.595,00 |
| 14.07.2025 | 13,42 | 13,49 | 13,26 | 13,40 | 0,75% | 4.651,00 |
| 11.07.2025 | 13,34 | 13,34 | 13,20 | 13,30 | 1,45% | 1.196,00 |
| 10.07.2025 | 13,00 | 13,13 | 13,00 | 13,11 | 0,15% | 1.045,00 |
| 09.07.2025 | 13,06 | 13,09 | 12,93 | 13,09 | 0,31% | 2.272,00 |
| 08.07.2025 | 13,74 | 13,74 | 12,95 | 13,05 | -3,41% | 7.193,00 |
| 07.07.2025 | 13,35 | 13,54 | 13,24 | 13,51 | 0,15% | 1.567,00 |
| 04.07.2025 | 13,42 | 13,60 | 13,42 | 13,49 | 0,41% | 296,00 |
| 03.07.2025 | 13,28 | 13,43 | 13,09 | 13,43 | 2,09% | 3.303,00 |
| 02.07.2025 | 13,28 | 13,33 | 13,11 | 13,16 | -0,45% | 6.272,00 |
| 01.07.2025 | 13,48 | 13,48 | 13,22 | 13,22 | 1,26% | 1.982,00 |
| 30.06.2025 | 12,82 | 13,06 | 12,75 | 13,05 | 2,55% | 4.025,00 |
| 27.06.2025 | 13,30 | 13,30 | 12,70 | 12,73 | -5,25% | 2.695,00 |
| 26.06.2025 | 13,00 | 13,43 | 13,00 | 13,43 | 1,90% | 3.978,00 |
| 25.06.2025 | 13,10 | 13,20 | 13,10 | 13,18 | -0,49% | 1.462,00 |
| 24.06.2025 | 13,42 | 13,42 | 13,06 | 13,25 | -4,33% | 3.790,00 |
| 23.06.2025 | 13,47 | 13,91 | 13,46 | 13,85 | 3,17% | 2.943,00 |
| 20.06.2025 | 13,34 | 13,55 | 13,24 | 13,42 | -0,33% | 1.863,00 |
| 19.06.2025 | 13,39 | 13,71 | 13,39 | 13,47 | -0,74% | 1.841,00 |
| 18.06.2025 | 13,50 | 13,67 | 13,50 | 13,57 | 0,30% | 1.477,00 |
| 17.06.2025 | 13,48 | 13,54 | 13,45 | 13,53 | -0,59% | 1.787,00 |
| 16.06.2025 | 13,73 | 13,73 | 13,45 | 13,61 | -0,18% | 4.434,00 |
| 13.06.2025 | 13,75 | 13,85 | 13,53 | 13,63 | 0,66% | 7.743,00 |
| 12.06.2025 | 13,36 | 13,54 | 13,11 | 13,54 | 2,77% | 5.095,00 |
| 11.06.2025 | 13,06 | 13,20 | 12,94 | 13,18 | 2,01% | 6.303,00 |
| 10.06.2025 | 13,25 | 13,26 | 12,90 | 12,92 | -2,89% | 2.089,00 |
| 09.06.2025 | 13,24 | 13,30 | 13,11 | 13,30 | -0,23% | 2.832,00 |
| 06.06.2025 | 13,47 | 13,59 | 13,21 | 13,33 | -1,04% | 3.770,00 |
| 05.06.2025 | 13,70 | 13,90 | 13,47 | 13,47 | -1,14% | 1.696,00 |
| 04.06.2025 | 13,70 | 13,70 | 13,60 | 13,63 | 0,70% | 3.511,00 |
| 03.06.2025 | 13,70 | 13,70 | 13,46 | 13,53 | -1,35% | 3.586,00 |
| 02.06.2025 | 13,20 | 13,75 | 13,10 | 13,72 | 7,15% | 8.442,00 |
| 30.05.2025 | 12,74 | 13,02 | 12,74 | 12,80 | -2,29% | 919,00 |
| 29.05.2025 | 13,07 | 13,18 | 12,93 | 13,10 | 1,31% | 1.540,00 |
| 28.05.2025 | 12,82 | 13,02 | 12,82 | 12,93 | 0,78% | 4.713,00 |
| 27.05.2025 | 12,89 | 12,99 | 12,53 | 12,83 | 1,38% | 6.093,00 |
| 26.05.2025 | 13,00 | 13,00 | 12,66 | 12,66 | -2,65% | 545,00 |
| 23.05.2025 | 13,09 | 13,19 | 12,91 | 13,00 | 0,93% | 3.178,00 |