13,713€
1,16%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 13,51 | 13,51 | 13,43 | 13,43 | -0,96% | 2.385,00 |
| 24.07.2025 | 13,59 | 13,76 | 13,54 | 13,56 | -1,45% | 1.860,00 |
| 23.07.2025 | 13,96 | 13,96 | 13,76 | 13,76 | -1,75% | 75,00 |
| 22.07.2025 | 13,51 | 14,00 | 13,51 | 14,00 | 1,67% | 115,00 |
| 21.07.2025 | 13,21 | 13,77 | 13,21 | 13,77 | 3,89% | 2.570,00 |
| 18.07.2025 | 13,19 | 13,26 | 13,19 | 13,26 | 0,91% | 1.109,00 |
| 17.07.2025 | 13,23 | 13,46 | 13,14 | 13,14 | -0,64% | 1.354,00 |
| 16.07.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,27% | - |
| 15.07.2025 | 13,42 | 13,50 | 13,19 | 13,19 | -0,34% | 1.490,00 |
| 14.07.2025 | 13,23 | 13,23 | 13,23 | 13,23 | 0,84% | - |
| 11.07.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,23% | - |
| 10.07.2025 | 13,04 | 13,15 | 13,04 | 13,15 | 1,90% | 410,00 |
| 09.07.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -1,07% | - |
| 08.07.2025 | 13,62 | 13,71 | 13,04 | 13,05 | -3,87% | 3.196,00 |
| 07.07.2025 | 13,28 | 13,60 | 13,28 | 13,57 | 1,31% | 1.674,00 |
| 04.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,98% | - |
| 03.07.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,53% | - |
| 02.07.2025 | 13,11 | 13,21 | 13,11 | 13,21 | -0,79% | 1.000,00 |
| 01.07.2025 | 13,31 | 13,42 | 13,31 | 13,31 | 1,53% | 12.013,00 |
| 30.06.2025 | 12,72 | 13,11 | 12,72 | 13,11 | 3,84% | 2.194,00 |
| 27.06.2025 | 13,31 | 13,31 | 12,63 | 12,63 | -4,61% | 2.000,00 |
| 26.06.2025 | 13,05 | 13,31 | 13,05 | 13,24 | 0,00% | 1.392,00 |
| 25.06.2025 | 13,15 | 13,24 | 13,15 | 13,24 | -0,71% | 1.225,00 |
| 24.06.2025 | 13,33 | 13,33 | 13,33 | 13,33 | -2,63% | - |
| 23.06.2025 | 13,31 | 13,80 | 13,31 | 13,69 | 1,78% | 449,00 |
| 20.06.2025 | 13,13 | 13,45 | 13,13 | 13,45 | 0,07% | 1.200,00 |
| 19.06.2025 | 13,51 | 13,51 | 13,44 | 13,44 | -0,74% | 10,00 |
| 18.06.2025 | 13,56 | 13,61 | 13,54 | 13,54 | -0,33% | 420,00 |
| 17.06.2025 | 13,46 | 13,59 | 13,44 | 13,59 | 0,70% | 369,00 |
| 16.06.2025 | 13,59 | 13,60 | 13,49 | 13,49 | -1,21% | 3.000,00 |
| 13.06.2025 | 13,66 | 13,74 | 13,66 | 13,66 | 2,55% | 614,00 |
| 12.06.2025 | 13,27 | 13,32 | 13,25 | 13,32 | 1,25% | 7.500,00 |
| 11.06.2025 | 13,01 | 13,15 | 13,01 | 13,15 | 0,11% | 355,00 |
| 10.06.2025 | 13,11 | 13,23 | 13,11 | 13,14 | -0,76% | 2.382,00 |
| 09.06.2025 | 13,18 | 13,24 | 13,18 | 13,24 | -3,43% | 1.700,00 |
| 06.06.2025 | 13,44 | 13,71 | 13,44 | 13,71 | 0,59% | 1.864,00 |
| 05.06.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 0,18% | 1.501,00 |
| 04.06.2025 | 13,60 | 13,65 | 13,60 | 13,60 | -0,48% | 960,00 |
| 03.06.2025 | 13,58 | 13,67 | 13,49 | 13,67 | -0,47% | 1.888,00 |
| 02.06.2025 | 13,02 | 13,73 | 13,02 | 13,73 | 7,01% | 1.568,00 |
| 30.05.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -2,69% | - |
| 29.05.2025 | 13,03 | 13,19 | 13,03 | 13,19 | 1,70% | 400,00 |
| 28.05.2025 | 12,76 | 12,97 | 12,76 | 12,97 | -0,27% | 2.231,00 |
| 27.05.2025 | 12,81 | 13,00 | 12,45 | 13,00 | 0,54% | 1.795,00 |
| 26.05.2025 | 12,86 | 12,95 | 12,86 | 12,93 | -0,15% | 1.505,00 |
| 23.05.2025 | 12,83 | 13,15 | 12,83 | 12,95 | 0,23% | 9.230,00 |
| 22.05.2025 | 13,10 | 13,10 | 12,87 | 12,92 | 0,74% | 1.520,00 |
| 21.05.2025 | 12,64 | 12,85 | 12,64 | 12,83 | 1,30% | 712,00 |
| 20.05.2025 | 12,28 | 12,66 | 12,28 | 12,66 | 1,81% | 295,00 |
| 19.05.2025 | 12,38 | 12,44 | 12,38 | 12,44 | 3,28% | 70,00 |
| 16.05.2025 | 12,22 | 12,22 | 11,97 | 12,04 | -1,59% | 5.567,00 |
| 15.05.2025 | 11,90 | 12,24 | 11,87 | 12,24 | 2,34% | 5.669,00 |
| 14.05.2025 | 12,23 | 12,23 | 11,91 | 11,96 | -3,82% | 855,00 |
| 13.05.2025 | 12,29 | 12,54 | 12,29 | 12,43 | 0,32% | 2.290,00 |
| 12.05.2025 | 13,30 | 13,30 | 12,33 | 12,39 | -6,14% | 3.986,00 |
| 09.05.2025 | 13,20 | 13,30 | 13,20 | 13,20 | -0,98% | 2.774,00 |
| 08.05.2025 | 13,68 | 13,74 | 13,33 | 13,33 | -4,68% | 1.150,00 |
| 07.05.2025 | 13,16 | 13,99 | 13,16 | 13,99 | 4,99% | 1.270,00 |
| 06.05.2025 | 12,84 | 13,32 | 12,84 | 13,32 | 3,94% | 2.043,00 |
| 05.05.2025 | 12,40 | 12,82 | 12,40 | 12,82 | 2,07% | 2.728,00 |
| 02.05.2025 | 12,67 | 12,67 | 12,54 | 12,56 | -3,42% | 1.980,00 |
| 30.04.2025 | 12,71 | 13,00 | 12,50 | 13,00 | 2,28% | 4.600,00 |
| 29.04.2025 | 12,72 | 12,95 | 12,71 | 12,71 | -1,09% | 1.352,00 |
| 28.04.2025 | 12,63 | 12,85 | 12,57 | 12,85 | 1,10% | 1.380,00 |
| 25.04.2025 | 12,80 | 12,80 | 12,42 | 12,71 | 1,56% | 1.966,00 |
| 24.04.2025 | 12,84 | 12,86 | 12,52 | 12,52 | -0,67% | 3.319,00 |
| 23.04.2025 | 12,40 | 12,60 | 12,14 | 12,60 | -4,00% | 13.570,00 |
| 22.04.2025 | 13,13 | 13,48 | 13,00 | 13,13 | 1,00% | 9.125,00 |
| 17.04.2025 | 13,24 | 13,24 | 12,98 | 13,00 | -1,22% | 3.620,00 |
| 16.04.2025 | 13,36 | 13,55 | 13,16 | 13,16 | 2,45% | 17.876,00 |
| 15.04.2025 | 12,71 | 12,96 | 12,60 | 12,84 | 0,23% | 478,00 |
| 14.04.2025 | 12,61 | 12,81 | 12,61 | 12,81 | -0,16% | 4.725,00 |
| 11.04.2025 | 12,49 | 12,83 | 12,39 | 12,83 | 4,10% | 6.259,00 |
| 10.04.2025 | 11,95 | 12,33 | 11,91 | 12,33 | 4,54% | 11.729,00 |
| 09.04.2025 | 10,64 | 11,95 | 10,64 | 11,79 | 6,03% | 11.520,00 |
| 08.04.2025 | 11,07 | 11,46 | 11,07 | 11,12 | 0,91% | 2.912,00 |
| 07.04.2025 | 10,11 | 11,08 | 10,08 | 11,02 | 1,75% | 12.845,00 |
| 04.04.2025 | 11,35 | 11,37 | 10,49 | 10,83 | -4,96% | 12.425,00 |
| 03.04.2025 | 11,66 | 11,66 | 10,95 | 11,40 | -1,77% | 4.497,00 |
| 02.04.2025 | 11,60 | 11,77 | 11,60 | 11,60 | 0,30% | 681,00 |
| 01.04.2025 | 11,67 | 11,67 | 11,56 | 11,57 | -0,34% | 1.700,00 |
| 31.03.2025 | 11,68 | 11,83 | 11,49 | 11,61 | -0,68% | 7.885,00 |
| 28.03.2025 | 11,57 | 11,70 | 11,57 | 11,69 | 1,70% | 1.700,00 |
| 27.03.2025 | 11,27 | 11,50 | 11,27 | 11,49 | 1,41% | 6.721,00 |
| 26.03.2025 | 11,33 | 11,37 | 11,33 | 11,33 | -1,13% | 10.350,00 |
| 25.03.2025 | 11,22 | 11,46 | 11,22 | 11,46 | 1,19% | 75,00 |
| 24.03.2025 | 11,24 | 11,33 | 11,24 | 11,33 | 0,18% | 1.500,00 |
| 21.03.2025 | 11,30 | 11,43 | 11,23 | 11,31 | -0,35% | 1.003,00 |
| 20.03.2025 | 11,19 | 11,37 | 11,18 | 11,35 | 3,56% | 1.220,00 |
| 19.03.2025 | 10,93 | 10,96 | 10,93 | 10,96 | -0,81% | 300,00 |
| 18.03.2025 | 10,95 | 11,21 | 10,95 | 11,05 | 0,55% | 2.403,00 |
| 17.03.2025 | 10,73 | 10,99 | 10,73 | 10,99 | 4,37% | 1.395,00 |
| 14.03.2025 | 10,52 | 10,73 | 10,52 | 10,53 | 1,84% | 6.300,00 |
| 13.03.2025 | 10,14 | 10,34 | 10,14 | 10,34 | 1,67% | 500,00 |
| 12.03.2025 | 10,20 | 10,23 | 10,17 | 10,17 | 0,69% | 3.475,00 |
| 11.03.2025 | 9,66 | 10,10 | 9,66 | 10,10 | 1,60% | 2.685,00 |
| 10.03.2025 | 10,22 | 10,22 | 9,94 | 9,94 | -3,11% | 1.000,00 |
| 07.03.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -1,91% | - |
| 06.03.2025 | 10,52 | 10,60 | 10,39 | 10,46 | -1,41% | 2.446,00 |
| 05.03.2025 | 10,48 | 10,61 | 10,48 | 10,61 | 1,29% | 500,00 |