28,655€
-0,50%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 29,55 | 29,55 | 28,58 | 28,80 | 0,31% | 1.075,00 |
| 18.02.2026 | 28,68 | 28,71 | 28,54 | 28,71 | 2,32% | 11.795,00 |
| 17.02.2026 | 28,01 | 28,20 | 27,65 | 28,06 | -1,61% | 2.938,00 |
| 16.02.2026 | 28,94 | 28,94 | 28,52 | 28,52 | 2,04% | 2.207,00 |
| 13.02.2026 | 27,61 | 27,95 | 27,61 | 27,95 | -0,60% | 608,00 |
| 12.02.2026 | 28,91 | 29,28 | 27,96 | 28,12 | -3,57% | 1.739,00 |
| 11.02.2026 | 28,88 | 29,74 | 28,88 | 29,16 | 2,97% | 1.179,00 |
| 10.02.2026 | 28,24 | 28,53 | 28,10 | 28,32 | 0,82% | 450,00 |
| 09.02.2026 | 27,42 | 28,09 | 27,42 | 28,09 | 3,73% | 230,00 |
| 06.02.2026 | 26,54 | 27,08 | 26,54 | 27,08 | 1,54% | 282,00 |
| 05.02.2026 | 27,63 | 27,91 | 26,49 | 26,67 | -0,22% | 4.919,00 |
| 04.02.2026 | 28,68 | 29,05 | 26,73 | 26,73 | -4,40% | 2.057,00 |
| 03.02.2026 | 28,37 | 28,77 | 27,96 | 27,96 | 5,47% | 1.385,00 |
| 02.02.2026 | 24,06 | 26,87 | 24,00 | 26,51 | -2,18% | 23.813,00 |
| 30.01.2026 | 28,43 | 29,03 | 27,01 | 27,10 | -10,56% | 19.729,00 |
| 29.01.2026 | 32,55 | 32,55 | 29,75 | 30,30 | -4,90% | 5.269,00 |
| 28.01.2026 | 32,03 | 32,03 | 31,54 | 31,86 | 2,08% | 2.423,00 |
| 27.01.2026 | 32,30 | 32,67 | 31,00 | 31,21 | -2,44% | 4.719,00 |
| 26.01.2026 | 32,45 | 32,88 | 31,99 | 31,99 | 0,60% | 5.525,00 |
| 23.01.2026 | 31,68 | 31,94 | 31,15 | 31,80 | 0,63% | 2.906,00 |
| 22.01.2026 | 30,27 | 31,60 | 30,07 | 31,60 | 1,31% | 8.382,00 |
| 21.01.2026 | 32,41 | 32,41 | 31,19 | 31,19 | 0,71% | 9.907,00 |
| 20.01.2026 | 29,81 | 30,97 | 29,66 | 30,97 | 4,35% | 13.155,00 |
| 19.01.2026 | 29,50 | 29,69 | 29,30 | 29,68 | 2,98% | 7.149,00 |
| 16.01.2026 | 28,45 | 28,82 | 28,29 | 28,82 | 0,56% | 1.750,00 |
| 15.01.2026 | 28,49 | 28,66 | 28,26 | 28,66 | -0,17% | 3.496,00 |
| 14.01.2026 | 28,88 | 29,42 | 28,55 | 28,71 | 1,27% | 3.672,00 |
| 13.01.2026 | 28,13 | 28,44 | 28,13 | 28,35 | 0,82% | 1.489,00 |
| 12.01.2026 | 27,27 | 28,12 | 27,27 | 28,12 | 5,08% | 5.447,00 |
| 09.01.2026 | 26,38 | 27,23 | 26,33 | 26,76 | 3,64% | 7.336,00 |
| 08.01.2026 | 25,74 | 25,82 | 25,64 | 25,82 | -0,69% | 350,00 |
| 07.01.2026 | 25,36 | 26,00 | 25,06 | 26,00 | 0,00% | 1.605,00 |
| 06.01.2026 | 25,22 | 26,00 | 25,00 | 26,00 | 3,75% | 7.360,00 |
| 05.01.2026 | 24,41 | 25,57 | 24,41 | 25,06 | 1,87% | 2.702,00 |
| 02.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,57% | 610,00 |
| 30.12.2025 | 24,19 | 24,46 | 24,19 | 24,46 | 2,39% | 120,00 |
| 29.12.2025 | 25,08 | 25,08 | 23,88 | 23,89 | -4,40% | 9.022,00 |
| 23.12.2025 | 25,19 | 25,25 | 24,80 | 24,99 | -0,04% | 4.555,00 |
| 22.12.2025 | 25,00 | 25,20 | 24,98 | 25,00 | 2,21% | 9.040,00 |
| 19.12.2025 | 23,70 | 24,46 | 23,70 | 24,46 | 1,96% | 460,00 |
| 18.12.2025 | 23,90 | 24,02 | 23,63 | 23,99 | 1,57% | 330,00 |
| 17.12.2025 | 23,91 | 24,23 | 23,62 | 23,62 | 0,64% | 1.211,00 |
| 16.12.2025 | 23,70 | 23,91 | 23,47 | 23,47 | -2,33% | 3.845,00 |
| 15.12.2025 | 24,03 | 24,03 | 24,03 | 24,03 | 0,92% | 100,00 |
| 12.12.2025 | 24,22 | 24,97 | 23,81 | 23,81 | -2,78% | 1.042,00 |
| 11.12.2025 | 23,15 | 24,49 | 23,03 | 24,49 | 6,52% | 910,00 |
| 10.12.2025 | 22,98 | 22,99 | 22,98 | 22,99 | -0,82% | 500,00 |
| 09.12.2025 | 22,51 | 23,18 | 22,51 | 23,18 | 0,65% | 3.384,00 |
| 08.12.2025 | 23,42 | 23,67 | 23,01 | 23,03 | -2,70% | 2.721,00 |
| 05.12.2025 | 23,54 | 23,81 | 23,54 | 23,67 | 1,11% | 1.125,00 |
| 04.12.2025 | 22,98 | 23,41 | 22,98 | 23,41 | 0,21% | 1.500,00 |
| 03.12.2025 | 23,65 | 23,86 | 23,36 | 23,36 | -4,11% | 7.429,00 |
| 02.12.2025 | 24,11 | 24,38 | 24,00 | 24,36 | -0,20% | 40,00 |
| 01.12.2025 | 24,45 | 24,65 | 24,41 | 24,41 | 0,91% | 2.913,00 |
| 28.11.2025 | 24,21 | 24,35 | 23,99 | 24,19 | 3,11% | 3.139,00 |
| 27.11.2025 | 23,45 | 23,46 | 23,45 | 23,46 | -1,10% | 1.060,00 |
| 26.11.2025 | 22,62 | 23,72 | 22,62 | 23,72 | 4,36% | 1.100,00 |
| 25.11.2025 | 22,57 | 22,80 | 22,31 | 22,73 | 7,73% | 4.600,00 |
| 24.11.2025 | 20,96 | 21,10 | 20,96 | 21,10 | 2,68% | 390,00 |
| 21.11.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -5,56% | 20,00 |
| 20.11.2025 | 22,12 | 22,39 | 21,76 | 21,76 | -1,54% | 100,00 |
| 19.11.2025 | 21,93 | 22,24 | 21,93 | 22,10 | 0,68% | 1.734,00 |
| 18.11.2025 | 21,18 | 21,95 | 21,18 | 21,95 | 0,64% | 735,00 |
| 17.11.2025 | 21,72 | 21,98 | 21,72 | 21,81 | -1,27% | 2.310,00 |
| 14.11.2025 | 21,86 | 22,09 | 21,57 | 22,09 | -1,16% | 550,00 |
| 13.11.2025 | 22,62 | 22,89 | 22,35 | 22,35 | -1,32% | 480,00 |
| 12.11.2025 | 21,77 | 22,68 | 21,77 | 22,65 | 2,21% | 2.216,00 |
| 11.11.2025 | 22,09 | 22,25 | 22,05 | 22,16 | 0,59% | 740,00 |
| 10.11.2025 | 21,47 | 22,03 | 21,47 | 22,03 | 6,22% | 5.428,00 |
| 07.11.2025 | 20,74 | 20,74 | 20,74 | 20,74 | -1,47% | - |
| 06.11.2025 | 20,92 | 21,16 | 20,92 | 21,05 | 0,91% | 539,00 |
| 05.11.2025 | 19,86 | 20,95 | 19,86 | 20,86 | 4,80% | 1.161,00 |
| 04.11.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -1,75% | - |
| 03.11.2025 | 20,22 | 20,28 | 20,22 | 20,26 | -1,79% | 1.800,00 |
| 31.10.2025 | 20,52 | 20,63 | 20,51 | 20,63 | 0,83% | 295,00 |
| 30.10.2025 | 19,92 | 20,46 | 19,86 | 20,46 | 1,94% | 1.010,00 |
| 29.10.2025 | 19,96 | 20,46 | 19,96 | 20,07 | 2,03% | 2.735,00 |
| 28.10.2025 | 19,07 | 19,73 | 18,67 | 19,67 | 0,77% | 5.380,00 |
| 27.10.2025 | 20,51 | 20,51 | 19,05 | 19,52 | -4,78% | 4.606,00 |
| 24.10.2025 | 20,62 | 20,75 | 19,93 | 20,50 | -0,29% | 1.190,00 |
| 23.10.2025 | 20,21 | 20,70 | 20,21 | 20,56 | 3,39% | 604,00 |
| 22.10.2025 | 19,87 | 20,30 | 18,73 | 19,89 | 0,33% | 4.527,00 |
| 21.10.2025 | 22,01 | 22,01 | 19,50 | 19,82 | -10,64% | 18.172,00 |
| 20.10.2025 | 21,70 | 22,18 | 21,60 | 22,18 | 2,78% | 2.397,00 |
| 17.10.2025 | 24,07 | 24,07 | 21,43 | 21,58 | -8,17% | 13.207,00 |
| 16.10.2025 | 23,25 | 23,77 | 23,25 | 23,50 | 2,26% | 3.976,00 |
| 15.10.2025 | 22,27 | 22,98 | 22,13 | 22,98 | 5,17% | 4.528,00 |
| 14.10.2025 | 21,86 | 22,03 | 21,60 | 21,85 | -0,68% | 5.683,00 |
| 13.10.2025 | 21,45 | 22,00 | 21,42 | 22,00 | 5,57% | 4.942,00 |
| 10.10.2025 | 21,00 | 21,08 | 20,76 | 20,84 | -4,58% | 8.938,00 |
| 09.10.2025 | 21,82 | 21,84 | 21,72 | 21,84 | 0,55% | 751,00 |
| 08.10.2025 | 21,96 | 22,18 | 21,72 | 21,72 | 0,70% | 2.670,00 |
| 07.10.2025 | 21,72 | 21,95 | 21,57 | 21,57 | -0,32% | 4.068,00 |
| 06.10.2025 | 21,53 | 21,95 | 21,53 | 21,64 | 2,37% | 3.611,00 |
| 03.10.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 1,10% | - |
| 02.10.2025 | 21,69 | 22,02 | 20,91 | 20,91 | -3,86% | 4.230,00 |
| 01.10.2025 | 21,04 | 21,75 | 21,03 | 21,75 | 3,97% | 3.720,00 |
| 30.09.2025 | 21,01 | 21,01 | 20,28 | 20,92 | -0,57% | 2.738,00 |
| 29.09.2025 | 20,80 | 21,04 | 20,80 | 21,04 | 2,48% | 5.476,00 |
| 26.09.2025 | 20,12 | 20,53 | 20,12 | 20,53 | 1,38% | 6.905,00 |