20,665€
-2,11%
Echtzeit-Aktienkurs Kinross Gold Corp
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 21,20 | 21,20 | 20,46 | 20,67 | -2,08% | 829,00 |
| 06.10.2026 | 20,98 | 21,20 | 20,64 | 21,11 | 0,38% | 584,00 |
| 05.10.2026 | 21,42 | 21,59 | 21,02 | 21,03 | -1,45% | 235,00 |
| 02.10.2026 | 21,35 | 21,64 | 21,26 | 21,34 | 0,76% | 366,00 |
| 01.10.2026 | 21,55 | 21,55 | 21,18 | 21,18 | -0,19% | 629,00 |
| 30.09.2026 | 21,39 | 21,71 | 21,20 | 21,22 | -0,47% | 2.744,00 |
| 29.09.2026 | 21,37 | 21,74 | 21,20 | 21,32 | 1,38% | 2.367,00 |
| 28.09.2026 | 21,40 | 21,40 | 20,80 | 21,03 | -3,09% | 5.578,00 |
| 25.09.2026 | 21,60 | 21,90 | 21,50 | 21,70 | 1,97% | 4.270,00 |
| 24.09.2026 | 24,22 | 24,22 | 21,28 | 21,28 | -11,85% | 5.770,00 |
| 23.09.2026 | 24,71 | 25,10 | 23,97 | 24,14 | -1,75% | 1.171,00 |
| 22.09.2026 | 24,25 | 24,59 | 23,90 | 24,57 | 1,78% | 5.239,00 |
| 21.09.2026 | 24,30 | 24,51 | 24,05 | 24,14 | -1,47% | 267,00 |
| 18.09.2026 | 25,20 | 25,49 | 24,36 | 24,50 | -1,61% | 827,00 |
| 17.09.2026 | 24,70 | 25,30 | 24,66 | 24,90 | 1,84% | 11.360,00 |
| 16.09.2026 | 24,41 | 24,80 | 24,33 | 24,45 | 1,71% | 6.235,00 |
| 15.09.2026 | 24,70 | 24,70 | 24,03 | 24,04 | -1,60% | 1.215,00 |
| 14.09.2026 | 24,75 | 24,75 | 24,19 | 24,43 | -2,98% | 6.076,00 |
| 11.09.2026 | 25,19 | 25,70 | 25,04 | 25,18 | 0,36% | 1.190,00 |
| 10.09.2026 | 25,90 | 25,90 | 24,90 | 25,09 | -3,24% | 5.741,00 |
| 09.09.2026 | 26,26 | 26,86 | 25,93 | 25,93 | -1,67% | 2.375,00 |
| 08.09.2026 | 26,60 | 26,60 | 26,33 | 26,37 | 0,42% | 7.148,00 |
| 07.09.2026 | 26,70 | 26,70 | 26,22 | 26,26 | -1,98% | 554,00 |
| 04.09.2026 | 27,20 | 27,20 | 26,30 | 26,79 | -1,07% | 5.713,00 |
| 03.09.2026 | 26,50 | 27,18 | 26,50 | 27,08 | 4,48% | 4.483,00 |
| 02.09.2026 | 25,35 | 26,44 | 25,33 | 25,92 | 0,00% | 2.788,00 |
| 01.09.2026 | 26,56 | 26,56 | 25,31 | 25,92 | -1,56% | 4.858,00 |
| 31.08.2026 | 27,02 | 27,05 | 26,15 | 26,33 | -4,60% | 2.248,00 |
| 28.08.2026 | 27,80 | 27,95 | 27,32 | 27,60 | -0,90% | 643,00 |
| 27.08.2026 | 27,71 | 28,09 | 27,65 | 27,85 | 0,14% | 754,00 |
| 26.08.2026 | 28,46 | 28,63 | 27,59 | 27,81 | -1,52% | 3.795,00 |
| 25.08.2026 | 28,00 | 28,27 | 27,71 | 28,24 | 0,61% | 3.286,00 |
| 24.08.2026 | 28,05 | 28,60 | 28,05 | 28,07 | 1,08% | 2.998,00 |
| 21.08.2026 | 26,80 | 28,11 | 26,80 | 27,77 | 4,87% | 13.391,00 |
| 20.08.2026 | 25,58 | 26,54 | 24,86 | 26,48 | 2,80% | 8.287,00 |
| 19.08.2026 | 22,30 | 25,80 | 22,30 | 25,76 | 9,94% | 3.895,00 |
| 18.08.2026 | 24,08 | 24,09 | 23,43 | 23,43 | -2,82% | 4.864,00 |
| 17.08.2026 | 24,48 | 24,48 | 23,62 | 24,11 | 2,51% | 6.174,00 |
| 14.08.2026 | 23,02 | 23,90 | 23,02 | 23,52 | 1,73% | 493,00 |
| 13.08.2026 | 23,53 | 23,60 | 23,12 | 23,12 | -3,38% | 4.035,00 |
| 12.08.2026 | 23,55 | 24,36 | 23,55 | 23,93 | 0,97% | 4.482,00 |
| 11.08.2026 | 23,53 | 23,99 | 23,53 | 23,70 | -0,17% | 3.959,00 |
| 10.08.2026 | 23,87 | 24,19 | 23,39 | 23,74 | 0,47% | 8.187,00 |
| 07.08.2026 | 22,57 | 23,71 | 22,57 | 23,63 | 5,77% | 3.076,00 |
| 06.08.2026 | 22,26 | 22,59 | 21,97 | 22,34 | 0,40% | 7.474,00 |
| 05.08.2026 | 20,95 | 22,34 | 20,95 | 22,25 | 8,27% | 4.019,00 |
| 04.08.2026 | 20,41 | 21,05 | 20,41 | 20,55 | 2,44% | 2.596,00 |
| 03.08.2026 | 20,32 | 20,32 | 19,80 | 20,06 | 0,65% | 853,00 |
| 31.07.2026 | 19,86 | 20,22 | 19,55 | 19,93 | 0,38% | 3.811,00 |
| 30.07.2026 | 20,45 | 20,74 | 19,76 | 19,86 | -1,51% | 1.810,00 |
| 29.07.2026 | 20,66 | 21,08 | 20,06 | 20,16 | -2,66% | 1.736,00 |
| 28.07.2026 | 20,71 | 20,78 | 20,39 | 20,71 | -0,62% | 511,00 |
| 27.07.2026 | 21,31 | 21,49 | 20,69 | 20,84 | -1,65% | 1.734,00 |
| 24.07.2026 | 20,73 | 21,28 | 20,73 | 21,19 | 3,01% | 1.586,00 |
| 23.07.2026 | 20,98 | 20,98 | 20,57 | 20,57 | -4,68% | 2.222,00 |
| 22.07.2026 | 20,86 | 21,61 | 20,86 | 21,58 | 5,47% | 448,00 |
| 21.07.2026 | 20,37 | 20,51 | 20,04 | 20,46 | 3,36% | 4.569,00 |
| 20.07.2026 | 19,55 | 19,99 | 19,55 | 19,80 | -0,05% | 12.707,00 |
| 17.07.2026 | 19,87 | 20,00 | 19,52 | 19,81 | -1,07% | 1.298,00 |
| 16.07.2026 | 20,31 | 20,42 | 19,89 | 20,02 | -2,58% | 1.667,00 |
| 15.07.2026 | 21,14 | 21,14 | 20,50 | 20,55 | -2,51% | 369,00 |
| 14.07.2026 | 20,52 | 21,38 | 20,52 | 21,08 | 1,35% | 1.166,00 |
| 13.07.2026 | 20,87 | 21,02 | 20,67 | 20,80 | -0,48% | 1.075,00 |
| 10.07.2026 | 21,17 | 21,20 | 20,85 | 20,90 | 0,00% | 3.870,00 |
| 09.07.2026 | 20,44 | 20,90 | 20,44 | 20,90 | 5,08% | 436,00 |
| 08.07.2026 | 20,82 | 20,95 | 19,82 | 19,89 | -5,01% | 5.090,00 |
| 07.07.2026 | 21,32 | 21,63 | 20,82 | 20,94 | -2,88% | 1.139,00 |
| 06.07.2026 | 22,11 | 22,35 | 21,40 | 21,56 | -3,32% | 4.854,00 |
| 03.07.2026 | 22,21 | 22,49 | 21,96 | 22,30 | 3,10% | 2.867,00 |
| 02.07.2026 | 20,95 | 21,68 | 20,95 | 21,63 | 2,85% | 1.363,00 |
| 01.07.2026 | 20,80 | 21,39 | 20,44 | 21,03 | 3,04% | 1.743,00 |
| 30.06.2026 | 20,60 | 20,92 | 20,23 | 20,41 | -1,50% | 4.750,00 |
| 29.06.2026 | 21,42 | 21,42 | 20,58 | 20,72 | -3,94% | 419,00 |
| 26.06.2026 | 21,16 | 21,62 | 21,06 | 21,57 | 1,17% | 870,00 |
| 25.06.2026 | 20,90 | 21,46 | 20,80 | 21,32 | 2,95% | 1.139,00 |
| 24.06.2026 | 22,00 | 22,00 | 20,71 | 20,71 | -6,75% | 4.822,00 |
| 23.06.2026 | 22,56 | 22,56 | 22,01 | 22,21 | -2,67% | 7.680,00 |
| 22.06.2026 | 22,90 | 23,02 | 22,68 | 22,82 | -0,04% | 360,00 |
| 19.06.2026 | 22,51 | 23,01 | 22,43 | 22,83 | -2,44% | 16.999,00 |
| 18.06.2026 | 24,18 | 24,26 | 23,40 | 23,40 | -5,95% | 7.606,00 |
| 17.06.2026 | 24,04 | 24,92 | 23,88 | 24,88 | 4,32% | 5.480,00 |
| 16.06.2026 | 23,43 | 24,15 | 23,43 | 23,85 | 0,13% | 1.960,00 |
| 15.06.2026 | 23,12 | 23,92 | 22,92 | 23,82 | 8,82% | 3.493,00 |
| 12.06.2026 | 20,90 | 22,16 | 20,90 | 21,89 | 4,89% | 933,00 |
| 11.06.2026 | 20,40 | 20,87 | 20,36 | 20,87 | -0,43% | 3.538,00 |
| 10.06.2026 | 21,55 | 21,55 | 20,86 | 20,96 | -3,14% | 6.022,00 |
| 09.06.2026 | 22,60 | 22,84 | 21,64 | 21,64 | -4,33% | 5.727,00 |
| 08.06.2026 | 22,82 | 23,15 | 22,24 | 22,62 | -1,52% | 7.279,00 |
| 05.06.2026 | 24,15 | 24,65 | 22,97 | 22,97 | -6,74% | 1.837,00 |
| 04.06.2026 | 24,20 | 24,87 | 24,08 | 24,63 | 1,40% | 1.228,00 |
| 03.06.2026 | 24,55 | 24,98 | 24,17 | 24,29 | -3,73% | 5.903,00 |
| 02.06.2026 | 25,70 | 25,70 | 24,97 | 25,23 | 0,68% | 747,00 |
| 01.06.2026 | 25,75 | 25,75 | 24,68 | 25,06 | -3,24% | 3.692,00 |
| 29.05.2026 | 25,38 | 26,03 | 25,00 | 25,90 | 4,82% | 1.800,00 |
| 28.05.2026 | 23,99 | 24,94 | 23,78 | 24,71 | -0,60% | 3.318,00 |
| 27.05.2026 | 25,00 | 25,03 | 24,53 | 24,86 | -0,48% | 2.103,00 |
| 26.05.2026 | 24,76 | 25,19 | 24,51 | 24,98 | -3,66% | 667,00 |
| 25.05.2026 | 25,20 | 25,93 | 25,00 | 25,93 | 6,36% | 516,00 |
| 22.05.2026 | 24,38 | 24,59 | 24,17 | 24,38 | -0,16% | 603,00 |
| 21.05.2026 | 24,35 | 24,57 | 24,04 | 24,42 | -0,41% | 2.008,00 |