13,613€
0,57%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 12,96 | 13,07 | 12,84 | 12,88 | -0,12% | 4.995,00 |
| 21.05.2025 | 12,76 | 12,92 | 12,76 | 12,90 | 1,82% | 6.459,00 |
| 20.05.2025 | 12,39 | 12,68 | 12,37 | 12,67 | 2,93% | 533,00 |
| 19.05.2025 | 12,54 | 12,54 | 12,18 | 12,31 | 0,57% | 7.862,00 |
| 16.05.2025 | 12,30 | 12,30 | 11,94 | 12,24 | 0,53% | 2.913,00 |
| 15.05.2025 | 11,99 | 12,24 | 11,86 | 12,17 | 1,84% | 7.122,00 |
| 14.05.2025 | 12,33 | 12,33 | 11,86 | 11,95 | -2,96% | 6.820,00 |
| 13.05.2025 | 12,56 | 12,61 | 12,32 | 12,32 | -1,64% | 7.535,00 |
| 12.05.2025 | 13,19 | 13,19 | 12,47 | 12,52 | -5,76% | 12.060,00 |
| 09.05.2025 | 13,21 | 13,35 | 13,21 | 13,29 | -0,82% | 2.930,00 |
| 08.05.2025 | 13,62 | 13,80 | 13,40 | 13,40 | -4,18% | 15.588,00 |
| 07.05.2025 | 13,28 | 14,00 | 13,01 | 13,98 | 6,39% | 14.749,00 |
| 06.05.2025 | 12,90 | 13,20 | 12,90 | 13,14 | 3,06% | 3.587,00 |
| 05.05.2025 | 12,51 | 12,85 | 12,51 | 12,75 | 3,11% | 14.222,00 |
| 02.05.2025 | 12,83 | 12,83 | 12,37 | 12,37 | -4,33% | 7.441,00 |
| 30.04.2025 | 12,64 | 13,01 | 12,48 | 12,93 | 1,49% | 5.001,00 |
| 29.04.2025 | 12,84 | 12,92 | 12,74 | 12,74 | -0,74% | 4.008,00 |
| 28.04.2025 | 12,89 | 12,90 | 12,49 | 12,83 | 1,26% | 11.070,00 |
| 25.04.2025 | 12,70 | 12,77 | 12,45 | 12,67 | -0,90% | 13.254,00 |
| 24.04.2025 | 12,75 | 12,95 | 12,56 | 12,79 | 3,48% | 10.711,00 |
| 23.04.2025 | 12,70 | 12,70 | 12,11 | 12,36 | -5,33% | 11.809,00 |
| 22.04.2025 | 13,47 | 13,47 | 13,00 | 13,05 | 0,46% | 12.693,00 |
| 17.04.2025 | 13,42 | 13,42 | 12,93 | 12,99 | -2,51% | 6.241,00 |
| 16.04.2025 | 13,42 | 13,66 | 13,18 | 13,33 | 3,21% | 19.270,00 |
| 15.04.2025 | 12,93 | 13,05 | 12,51 | 12,91 | 0,62% | 10.538,00 |
| 14.04.2025 | 12,89 | 13,15 | 12,46 | 12,83 | 1,91% | 8.639,00 |
| 11.04.2025 | 12,50 | 12,76 | 12,31 | 12,59 | 2,36% | 25.975,00 |
| 10.04.2025 | 12,11 | 12,30 | 11,81 | 12,30 | 6,82% | 5.797,00 |
| 09.04.2025 | 11,11 | 11,60 | 11,11 | 11,52 | 2,17% | 2.881,00 |
| 08.04.2025 | 11,30 | 11,41 | 11,25 | 11,27 | 3,11% | 3.361,00 |
| 07.04.2025 | 9,92 | 11,20 | 8,92 | 10,93 | 2,92% | 15.078,00 |
| 04.04.2025 | 11,20 | 11,24 | 10,46 | 10,62 | -7,45% | 5.794,00 |
| 03.04.2025 | 11,65 | 11,65 | 11,08 | 11,48 | -2,22% | 8.332,00 |
| 02.04.2025 | 11,63 | 11,80 | 11,62 | 11,74 | 0,09% | 2.985,00 |
| 01.04.2025 | 11,75 | 11,84 | 11,49 | 11,73 | 0,73% | 5.396,00 |
| 31.03.2025 | 11,92 | 11,92 | 11,39 | 11,64 | 0,26% | 10.196,00 |
| 28.03.2025 | 11,69 | 11,90 | 11,61 | 11,61 | 0,56% | 13.658,00 |
| 27.03.2025 | 11,48 | 11,62 | 11,41 | 11,55 | 1,36% | 1.674,00 |
| 26.03.2025 | 11,51 | 11,51 | 11,34 | 11,39 | -0,65% | 11.336,00 |
| 25.03.2025 | 11,37 | 11,54 | 11,36 | 11,47 | 1,01% | 3.421,00 |
| 24.03.2025 | 11,31 | 11,35 | 11,17 | 11,35 | 1,29% | 1.046,00 |
| 21.03.2025 | 11,28 | 11,28 | 11,15 | 11,21 | -1,19% | 1.177,00 |
| 20.03.2025 | 11,13 | 11,44 | 11,13 | 11,34 | 1,89% | 1.871,00 |
| 19.03.2025 | 11,11 | 11,13 | 10,93 | 11,13 | 0,18% | 4.976,00 |
| 18.03.2025 | 11,01 | 11,43 | 11,01 | 11,11 | 1,83% | 7.084,00 |
| 17.03.2025 | 10,78 | 10,91 | 10,70 | 10,91 | 1,54% | 2.514,00 |
| 14.03.2025 | 10,74 | 10,75 | 10,49 | 10,75 | 1,42% | 2.884,00 |
| 13.03.2025 | 10,30 | 10,60 | 10,30 | 10,60 | 4,08% | 3.834,00 |
| 12.03.2025 | 10,22 | 10,30 | 10,18 | 10,18 | 0,89% | 5.528,00 |
| 11.03.2025 | 9,88 | 10,16 | 9,72 | 10,09 | 1,45% | 9.133,00 |
| 10.03.2025 | 10,22 | 10,22 | 9,86 | 9,95 | -5,73% | 1.175,00 |
| 07.03.2025 | 10,36 | 10,55 | 10,31 | 10,55 | 0,48% | 1.345,00 |
| 06.03.2025 | 10,71 | 10,71 | 10,39 | 10,50 | -0,52% | 1.905,00 |
| 05.03.2025 | 10,52 | 10,59 | 10,49 | 10,56 | 4,35% | 901,00 |
| 04.03.2025 | 10,37 | 10,51 | 10,12 | 10,12 | -3,21% | 925,00 |
| 03.03.2025 | 10,31 | 10,55 | 10,31 | 10,45 | 2,70% | 357,00 |
| 28.02.2025 | 10,10 | 10,20 | 9,98 | 10,18 | -2,58% | 5.084,00 |
| 27.02.2025 | 10,54 | 10,54 | 10,35 | 10,45 | 0,10% | 4.294,00 |
| 26.02.2025 | 10,28 | 10,44 | 10,25 | 10,44 | 3,99% | 418,00 |
| 25.02.2025 | 10,50 | 10,50 | 9,98 | 10,04 | -4,11% | 4.420,00 |
| 24.02.2025 | 10,51 | 10,60 | 10,37 | 10,47 | -2,15% | 5.318,00 |
| 21.02.2025 | 10,82 | 10,82 | 10,60 | 10,70 | -3,95% | 1.147,00 |
| 20.02.2025 | 11,00 | 11,14 | 10,84 | 11,14 | 2,72% | 13.539,00 |
| 19.02.2025 | 10,72 | 10,90 | 10,72 | 10,84 | 1,26% | 918,00 |
| 18.02.2025 | 10,80 | 10,93 | 10,69 | 10,71 | -0,28% | 12.843,00 |
| 17.02.2025 | 10,89 | 10,89 | 10,56 | 10,74 | -0,42% | 10.959,00 |
| 14.02.2025 | 11,01 | 11,20 | 10,67 | 10,78 | -2,13% | 3.966,00 |
| 13.02.2025 | 11,15 | 11,42 | 10,91 | 11,02 | -5,49% | 87.051,00 |
| 12.02.2025 | 11,73 | 11,73 | 11,50 | 11,66 | -1,10% | 4.391,00 |
| 11.02.2025 | 11,74 | 11,82 | 11,55 | 11,79 | 0,47% | 7.293,00 |
| 10.02.2025 | 11,58 | 11,94 | 11,58 | 11,73 | 2,45% | 3.814,00 |
| 07.02.2025 | 11,54 | 11,57 | 11,45 | 11,45 | -0,30% | 2.780,00 |
| 06.02.2025 | 11,48 | 11,49 | 11,30 | 11,49 | 1,01% | 1.844,00 |
| 05.02.2025 | 11,11 | 11,49 | 11,10 | 11,37 | 3,22% | 6.800,00 |
| 04.02.2025 | 11,11 | 11,20 | 11,00 | 11,02 | -1,70% | 3.168,00 |
| 03.02.2025 | 10,78 | 11,25 | 10,53 | 11,21 | 1,13% | 19.339,00 |
| 31.01.2025 | 11,23 | 11,26 | 11,08 | 11,08 | -0,05% | 4.674,00 |
| 30.01.2025 | 10,66 | 11,13 | 10,66 | 11,09 | 4,38% | 6.610,00 |
| 29.01.2025 | 10,39 | 10,83 | 10,39 | 10,62 | 4,27% | 8.492,00 |
| 28.01.2025 | 10,23 | 10,25 | 10,19 | 10,19 | 1,39% | 272,00 |
| 27.01.2025 | 10,06 | 10,16 | 10,00 | 10,05 | -1,18% | 4.219,00 |
| 24.01.2025 | 10,18 | 10,18 | 10,17 | 10,17 | 2,28% | 700,00 |
| 23.01.2025 | 10,25 | 10,25 | 9,94 | 9,94 | -2,33% | 2.856,00 |
| 22.01.2025 | 10,33 | 10,34 | 10,08 | 10,18 | -1,60% | 926,00 |
| 21.01.2025 | 10,04 | 10,37 | 9,89 | 10,34 | 2,89% | 14.407,00 |
| 20.01.2025 | 10,06 | 10,06 | 9,92 | 10,05 | -0,05% | 21,00 |
| 17.01.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -1,18% | - |
| 16.01.2025 | 10,42 | 10,47 | 10,17 | 10,18 | -0,25% | 1.713,00 |
| 15.01.2025 | 10,41 | 10,44 | 10,20 | 10,20 | 0,34% | 4.862,00 |
| 14.01.2025 | 9,83 | 10,17 | 9,83 | 10,17 | 2,41% | 432,00 |