28,030€
0,32%
Echtzeit-Aktienkurs Kinross Gold Corp
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 27,94 | 28,84 | 27,40 | 27,98 | 0,14% | 17.151,00 |
| 05.03.2026 | 29,21 | 29,56 | 27,92 | 27,94 | -4,48% | 11.563,00 |
| 04.03.2026 | 29,50 | 30,16 | 29,00 | 29,25 | -0,34% | 17.254,00 |
| 03.03.2026 | 31,05 | 31,09 | 28,35 | 29,35 | -5,48% | 31.510,00 |
| 02.03.2026 | 32,90 | 33,00 | 30,70 | 31,05 | -1,18% | 38.350,00 |
| 27.02.2026 | 31,03 | 31,58 | 30,80 | 31,42 | 2,65% | 4.161,00 |
| 26.02.2026 | 30,50 | 30,78 | 29,81 | 30,61 | -0,62% | 7.204,00 |
| 25.02.2026 | 30,90 | 31,12 | 30,37 | 30,80 | 1,42% | 17.816,00 |
| 24.02.2026 | 29,90 | 30,55 | 29,11 | 30,37 | 2,19% | 10.894,00 |
| 23.02.2026 | 28,90 | 29,90 | 28,65 | 29,72 | 5,28% | 11.277,00 |
| 20.02.2026 | 28,50 | 28,99 | 27,50 | 28,23 | -1,36% | 27.431,00 |
| 19.02.2026 | 30,00 | 30,00 | 28,44 | 28,62 | -3,08% | 8.229,00 |
| 18.02.2026 | 28,70 | 29,53 | 28,49 | 29,53 | 5,01% | 9.706,00 |
| 17.02.2026 | 28,00 | 28,35 | 27,40 | 28,12 | -1,16% | 12.193,00 |
| 16.02.2026 | 28,86 | 28,92 | 28,45 | 28,45 | -1,52% | 2.603,00 |
| 13.02.2026 | 27,95 | 28,98 | 27,50 | 28,89 | 3,22% | 8.446,00 |
| 12.02.2026 | 29,26 | 29,27 | 27,94 | 27,99 | -2,68% | 3.898,00 |
| 11.02.2026 | 28,95 | 29,87 | 28,63 | 28,76 | 1,02% | 20.683,00 |
| 10.02.2026 | 28,26 | 28,70 | 28,18 | 28,47 | 0,64% | 5.423,00 |
| 09.02.2026 | 27,40 | 28,37 | 27,27 | 28,29 | 3,51% | 7.919,00 |
| 06.02.2026 | 26,35 | 27,72 | 26,35 | 27,33 | 2,47% | 5.755,00 |
| 05.02.2026 | 27,61 | 27,66 | 26,36 | 26,67 | -3,16% | 30.869,00 |
| 04.02.2026 | 28,80 | 28,99 | 27,42 | 27,54 | -2,13% | 23.822,00 |
| 03.02.2026 | 28,41 | 28,72 | 27,64 | 28,14 | 5,83% | 18.847,00 |
| 02.02.2026 | 24,60 | 27,52 | 24,03 | 26,59 | -4,87% | 82.351,00 |
| 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 | -0,21% | 2.785,00 |
| 15.01.2026 | 28,41 | 28,86 | 28,25 | 28,81 | 0,45% | 10.389,00 |
| 14.01.2026 | 29,02 | 29,43 | 28,40 | 28,68 | -0,42% | 13.991,00 |
| 13.01.2026 | 28,37 | 29,05 | 28,24 | 28,80 | 2,35% | 18.032,00 |
| 12.01.2026 | 27,60 | 28,21 | 27,37 | 28,14 | 4,07% | 19.822,00 |
| 09.01.2026 | 26,30 | 27,15 | 26,30 | 27,04 | 4,00% | 10.294,00 |
| 08.01.2026 | 25,78 | 26,07 | 25,56 | 26,00 | 1,96% | 4.721,00 |
| 07.01.2026 | 25,85 | 25,85 | 24,78 | 25,50 | -0,86% | 5.634,00 |
| 06.01.2026 | 24,95 | 25,72 | 24,83 | 25,72 | 2,43% | 4.596,00 |
| 05.01.2026 | 24,55 | 25,69 | 24,47 | 25,11 | 7,72% | 15.502,00 |
| 02.01.2026 | 24,61 | 24,75 | 23,31 | 23,31 | -5,24% | 4.281,00 |
| 30.12.2025 | 24,34 | 24,63 | 24,05 | 24,60 | 2,16% | 2.971,00 |
| 29.12.2025 | 24,95 | 24,95 | 23,45 | 24,08 | -2,82% | 8.518,00 |
| 23.12.2025 | 25,25 | 25,32 | 24,73 | 24,78 | -0,92% | 14.872,00 |
| 22.12.2025 | 24,95 | 25,25 | 24,62 | 25,01 | 2,37% | 11.133,00 |
| 19.12.2025 | 23,84 | 24,53 | 23,77 | 24,43 | 1,50% | 6.073,00 |
| 18.12.2025 | 23,65 | 24,07 | 23,56 | 24,07 | 2,95% | 7.637,00 |
| 17.12.2025 | 24,12 | 24,12 | 23,38 | 23,38 | -1,10% | 8.737,00 |
| 16.12.2025 | 23,95 | 24,07 | 23,61 | 23,64 | -1,17% | 10.071,00 |
| 15.12.2025 | 24,11 | 24,33 | 23,91 | 23,92 | 1,36% | 13.336,00 |
| 12.12.2025 | 24,42 | 25,00 | 23,55 | 23,60 | -2,88% | 16.127,00 |
| 11.12.2025 | 23,00 | 24,30 | 23,00 | 24,30 | 4,56% | 27.933,00 |
| 10.12.2025 | 23,19 | 23,24 | 22,83 | 23,24 | 0,26% | 3.329,00 |
| 09.12.2025 | 22,63 | 23,28 | 22,50 | 23,18 | -0,26% | 6.628,00 |
| 08.12.2025 | 23,57 | 23,67 | 23,09 | 23,24 | -1,61% | 4.240,00 |
| 05.12.2025 | 23,70 | 23,98 | 23,48 | 23,62 | 0,90% | 1.237,00 |
| 04.12.2025 | 23,25 | 23,41 | 22,91 | 23,41 | -0,21% | 3.371,00 |
| 03.12.2025 | 23,56 | 23,80 | 23,39 | 23,46 | 0,04% | 2.662,00 |
| 02.12.2025 | 24,40 | 24,40 | 23,32 | 23,45 | -4,95% | 6.813,00 |
| 01.12.2025 | 24,69 | 24,75 | 24,07 | 24,67 | 0,69% | 14.072,00 |
| 28.11.2025 | 24,10 | 24,50 | 23,93 | 24,50 | 3,64% | 4.399,00 |
| 27.11.2025 | 23,60 | 23,80 | 23,31 | 23,64 | 0,85% | 7.099,00 |
| 26.11.2025 | 22,99 | 23,44 | 22,80 | 23,44 | 5,25% | 7.190,00 |
| 25.11.2025 | 22,92 | 22,92 | 22,20 | 22,27 | 0,04% | 2.851,00 |
| 24.11.2025 | 21,19 | 22,26 | 21,05 | 22,26 | 5,30% | 3.425,00 |
| 21.11.2025 | 20,40 | 21,17 | 20,35 | 21,14 | -3,51% | 25.787,00 |
| 20.11.2025 | 21,65 | 22,59 | 21,65 | 21,91 | -0,68% | 8.361,00 |
| 19.11.2025 | 22,00 | 22,69 | 21,98 | 22,06 | 0,91% | 19.659,00 |
| 18.11.2025 | 21,54 | 22,06 | 21,00 | 21,86 | -0,14% | 12.939,00 |
| 17.11.2025 | 21,91 | 22,07 | 21,67 | 21,89 | -1,08% | 3.537,00 |
| 14.11.2025 | 21,85 | 22,27 | 20,71 | 22,13 | -0,63% | 3.910,00 |
| 13.11.2025 | 22,50 | 22,90 | 22,15 | 22,27 | -1,68% | 5.289,00 |
| 12.11.2025 | 21,75 | 22,82 | 21,75 | 22,65 | 4,62% | 5.730,00 |
| 11.11.2025 | 22,05 | 22,37 | 21,47 | 21,65 | -0,64% | 8.753,00 |
| 10.11.2025 | 21,68 | 21,91 | 21,62 | 21,79 | 5,52% | 5.631,00 |
| 07.11.2025 | 20,95 | 21,09 | 20,46 | 20,65 | -1,67% | 2.449,00 |
| 06.11.2025 | 21,32 | 21,41 | 20,99 | 21,00 | 0,62% | 7.480,00 |
| 05.11.2025 | 19,84 | 20,87 | 19,80 | 20,87 | 4,59% | 9.437,00 |
| 04.11.2025 | 20,30 | 20,30 | 19,66 | 19,96 | -0,37% | 4.535,00 |
| 03.11.2025 | 20,40 | 20,41 | 20,03 | 20,03 | -0,40% | 6.977,00 |
| 31.10.2025 | 20,54 | 20,71 | 20,10 | 20,11 | -1,28% | 8.704,00 |
| 30.10.2025 | 20,09 | 20,58 | 19,95 | 20,37 | 1,75% | 9.083,00 |
| 29.10.2025 | 20,07 | 20,43 | 19,98 | 20,02 | 1,68% | 8.843,00 |
| 28.10.2025 | 18,97 | 19,69 | 18,65 | 19,69 | 0,87% | 20.663,00 |
| 27.10.2025 | 20,05 | 20,22 | 19,19 | 19,52 | -5,84% | 32.106,00 |
| 24.10.2025 | 20,31 | 20,79 | 19,83 | 20,73 | 1,02% | 20.082,00 |
| 23.10.2025 | 20,36 | 20,86 | 20,34 | 20,52 | 3,82% | 11.192,00 |
| 22.10.2025 | 20,00 | 20,31 | 18,63 | 19,77 | 0,43% | 29.497,00 |
| 21.10.2025 | 21,66 | 21,67 | 19,60 | 19,68 | -11,23% | 43.507,00 |
| 20.10.2025 | 21,48 | 22,30 | 21,42 | 22,17 | 1,74% | 18.508,00 |
| 17.10.2025 | 23,60 | 23,60 | 21,69 | 21,79 | -7,86% | 51.155,00 |
| 16.10.2025 | 23,92 | 23,92 | 23,21 | 23,65 | 1,03% | 31.769,00 |
| 15.10.2025 | 22,15 | 23,56 | 22,10 | 23,41 | 5,74% | 20.637,00 |
| 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 |