25,885€
4,76%
Echtzeit-Aktienkurs Kinross Gold Corp
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2026 | 23,40 | 24,65 | 23,40 | 24,52 | 3,07% | 618,00 |
| 19.05.2026 | 24,48 | 24,48 | 23,73 | 23,79 | -3,49% | 2.506,00 |
| 18.05.2026 | 24,38 | 25,13 | 24,19 | 24,65 | 0,61% | 2.212,00 |
| 15.05.2026 | 26,10 | 26,10 | 24,49 | 24,50 | -7,69% | 2.493,00 |
| 14.05.2026 | 26,80 | 26,87 | 26,28 | 26,54 | -0,82% | 2.125,00 |
| 13.05.2026 | 27,23 | 27,23 | 26,46 | 26,76 | 2,73% | 3.859,00 |
| 12.05.2026 | 26,84 | 26,93 | 25,87 | 26,05 | -3,91% | 4.214,00 |
| 11.05.2026 | 26,05 | 27,46 | 26,05 | 27,11 | 2,46% | 602,00 |
| 08.05.2026 | 26,00 | 26,69 | 25,85 | 26,46 | -1,19% | 4.772,00 |
| 07.05.2026 | 26,26 | 27,15 | 26,26 | 26,78 | 2,14% | 8.367,00 |
| 06.05.2026 | 25,00 | 26,43 | 25,00 | 26,22 | 4,88% | 7.623,00 |
| 05.05.2026 | 24,61 | 25,14 | 24,61 | 25,00 | 0,40% | 2.024,00 |
| 04.05.2026 | 25,45 | 25,68 | 24,80 | 24,90 | -4,05% | 17.418,00 |
| 30.04.2026 | 25,68 | 27,34 | 25,39 | 25,95 | 1,61% | 5.223,00 |
| 29.04.2026 | 26,11 | 26,19 | 25,46 | 25,54 | -1,05% | 4.341,00 |
| 28.04.2026 | 27,35 | 27,35 | 25,81 | 25,81 | -5,28% | 5.976,00 |
| 27.04.2026 | 27,70 | 27,84 | 27,17 | 27,25 | -2,12% | 3.083,00 |
| 24.04.2026 | 27,23 | 28,02 | 27,01 | 27,84 | 0,98% | 10.339,00 |
| 23.04.2026 | 27,80 | 27,82 | 27,32 | 27,57 | -0,68% | 5.572,00 |
| 22.04.2026 | 28,07 | 28,20 | 27,66 | 27,76 | -1,73% | 8.334,00 |
| 21.04.2026 | 29,00 | 29,30 | 28,14 | 28,25 | -3,42% | 5.789,00 |
| 20.04.2026 | 28,99 | 29,48 | 28,99 | 29,25 | -1,75% | 6.165,00 |
| 17.04.2026 | 28,95 | 29,87 | 28,45 | 29,77 | 4,38% | 5.307,00 |
| 16.04.2026 | 28,40 | 28,73 | 28,40 | 28,52 | 0,78% | 1.728,00 |
| 15.04.2026 | 29,05 | 29,07 | 28,25 | 28,30 | -1,94% | 4.272,00 |
| 14.04.2026 | 28,60 | 29,24 | 28,60 | 28,86 | 2,09% | 6.246,00 |
| 13.04.2026 | 28,47 | 28,74 | 28,25 | 28,27 | -1,33% | 3.606,00 |
| 10.04.2026 | 28,10 | 28,73 | 27,59 | 28,65 | 1,99% | 4.002,00 |
| 09.04.2026 | 28,05 | 28,63 | 27,78 | 28,09 | -0,92% | 6.683,00 |
| 08.04.2026 | 28,50 | 28,85 | 27,91 | 28,35 | 5,12% | 13.637,00 |
| 07.04.2026 | 27,00 | 27,37 | 26,64 | 26,97 | -0,74% | 6.539,00 |
| 02.04.2026 | 26,22 | 27,56 | 26,00 | 27,17 | -2,16% | 5.988,00 |
| 01.04.2026 | 26,78 | 27,77 | 26,64 | 27,77 | 7,39% | 27.676,00 |
| 31.03.2026 | 25,15 | 26,04 | 25,11 | 25,86 | 2,13% | 11.059,00 |
| 30.03.2026 | 25,39 | 25,70 | 24,91 | 25,32 | 1,52% | 6.351,00 |
| 27.03.2026 | 24,97 | 25,14 | 23,97 | 24,94 | 2,51% | 3.677,00 |
| 26.03.2026 | 24,96 | 25,31 | 24,10 | 24,33 | -4,02% | 3.142,00 |
| 25.03.2026 | 25,00 | 25,61 | 24,95 | 25,35 | 5,27% | 4.060,00 |
| 24.03.2026 | 23,80 | 24,18 | 23,49 | 24,08 | 1,69% | 6.174,00 |
| 23.03.2026 | 21,15 | 24,12 | 21,05 | 23,68 | 2,47% | 18.598,00 |
| 20.03.2026 | 23,80 | 24,11 | 22,84 | 23,11 | -1,41% | 9.009,00 |
| 19.03.2026 | 24,59 | 24,59 | 22,85 | 23,44 | -7,64% | 28.070,00 |
| 18.03.2026 | 26,70 | 26,99 | 25,18 | 25,38 | -5,05% | 15.632,00 |
| 17.03.2026 | 26,76 | 27,60 | 26,71 | 26,73 | 0,98% | 1.621,00 |
| 16.03.2026 | 26,56 | 27,40 | 25,66 | 26,47 | -1,53% | 7.018,00 |
| 13.03.2026 | 28,50 | 28,50 | 26,61 | 26,88 | -4,68% | 5.445,00 |
| 12.03.2026 | 28,30 | 28,59 | 27,80 | 28,20 | 1,26% | 2.741,00 |
| 11.03.2026 | 28,44 | 28,44 | 27,16 | 27,85 | -1,56% | 1.214,00 |
| 10.03.2026 | 27,30 | 28,68 | 27,30 | 28,29 | 3,06% | 9.210,00 |
| 09.03.2026 | 27,61 | 27,61 | 26,63 | 27,45 | -1,89% | 12.356,00 |
| 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 |