20,025€
0,86%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |