13,375€
0,34%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 10,24 | 10,47 | 10,24 | 10,47 | 2,60% | 1.975,00 |
| 03.03.2025 | 10,25 | 10,52 | 10,21 | 10,21 | 1,49% | 8.525,00 |
| 28.02.2025 | 10,15 | 10,17 | 10,06 | 10,06 | -3,60% | 550,00 |
| 27.02.2025 | 10,57 | 10,57 | 10,43 | 10,43 | 1,76% | 100,00 |
| 26.02.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -1,73% | - |
| 25.02.2025 | 10,48 | 10,50 | 10,43 | 10,43 | -1,32% | 900,00 |
| 24.02.2025 | 10,42 | 10,60 | 10,37 | 10,57 | 0,57% | 1.544,00 |
| 21.02.2025 | 10,87 | 10,87 | 10,51 | 10,51 | -4,37% | 3.050,00 |
| 20.02.2025 | 10,86 | 10,99 | 10,84 | 10,99 | 0,83% | 6.619,00 |
| 19.02.2025 | 10,74 | 10,90 | 10,74 | 10,90 | 1,49% | 2.150,00 |
| 18.02.2025 | 10,71 | 10,82 | 10,71 | 10,74 | 0,51% | 65,00 |
| 17.02.2025 | 10,71 | 10,71 | 10,61 | 10,69 | -0,56% | 6.645,00 |
| 14.02.2025 | 10,91 | 11,07 | 10,70 | 10,75 | -1,69% | 6.540,00 |
| 13.02.2025 | 11,30 | 11,30 | 10,90 | 10,93 | -7,10% | 2.250,00 |
| 12.02.2025 | 11,58 | 11,77 | 11,57 | 11,77 | 1,12% | 1.548,00 |
| 11.02.2025 | 11,75 | 11,77 | 11,64 | 11,64 | -1,73% | 330,00 |
| 10.02.2025 | 11,64 | 11,84 | 11,64 | 11,84 | 2,96% | 373,00 |
| 07.02.2025 | 11,40 | 11,53 | 11,40 | 11,50 | 0,88% | 105,00 |
| 06.02.2025 | 11,40 | 11,55 | 11,40 | 11,40 | 3,83% | 751,00 |
| 05.02.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -0,95% | - |
| 04.02.2025 | 11,04 | 11,24 | 11,04 | 11,09 | -1,12% | 814,00 |
| 03.02.2025 | 10,84 | 11,25 | 10,84 | 11,21 | 2,05% | 3.100,00 |
| 31.01.2025 | 11,01 | 11,21 | 10,99 | 10,99 | -0,18% | 10.800,00 |
| 30.01.2025 | 10,66 | 11,13 | 10,66 | 11,01 | 3,04% | 5.655,00 |
| 29.01.2025 | 10,39 | 10,84 | 10,39 | 10,68 | 2,15% | 2.467,00 |
| 28.01.2025 | 10,10 | 10,46 | 10,10 | 10,46 | 4,39% | 1.490,00 |
| 27.01.2025 | 10,05 | 10,11 | 10,02 | 10,02 | -1,91% | 760,00 |
| 24.01.2025 | 10,08 | 10,21 | 10,08 | 10,21 | 1,95% | 220,00 |
| 23.01.2025 | 10,15 | 10,15 | 10,02 | 10,02 | -2,77% | 800,00 |
| 22.01.2025 | 10,19 | 10,34 | 10,19 | 10,30 | 3,54% | 2.846,00 |
| 21.01.2025 | 10,19 | 10,19 | 9,95 | 9,95 | -0,77% | 403,00 |
| 20.01.2025 | 9,92 | 10,05 | 9,92 | 10,03 | 1,24% | 4.215,00 |
| 17.01.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -4,88% | - |
| 16.01.2025 | 10,31 | 10,43 | 10,31 | 10,41 | 0,39% | 4.397,00 |
| 15.01.2025 | 10,24 | 10,37 | 10,24 | 10,37 | 6,08% | 1.826,00 |
| 14.01.2025 | 9,78 | 9,78 | 9,78 | 9,78 | -3,54% | - |
| 13.01.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -1,07% | 500,00 |
| 10.01.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -0,19% | - |
| 09.01.2025 | 10,02 | 10,36 | 10,02 | 10,27 | 6,51% | 5.100,00 |
| 08.01.2025 | 9,53 | 9,70 | 9,53 | 9,64 | 3,08% | 990,00 |
| 07.01.2025 | 9,23 | 9,35 | 9,23 | 9,35 | -0,81% | 2.000,00 |
| 06.01.2025 | 9,42 | 9,50 | 9,42 | 9,43 | -0,92% | 6.633,00 |
| 03.01.2025 | 9,60 | 9,60 | 9,51 | 9,51 | 4,11% | 1.050,00 |
| 02.01.2025 | 8,93 | 9,14 | 8,93 | 9,14 | 2,67% | 1.823,00 |
| 30.12.2024 | 8,86 | 8,90 | 8,86 | 8,90 | 0,29% | 1.495,00 |
| 27.12.2024 | 8,92 | 8,92 | 8,87 | 8,87 | 0,41% | 1.415,00 |
| 23.12.2024 | 8,84 | 8,84 | 8,84 | 8,84 | -1,27% | - |
| 20.12.2024 | 8,67 | 8,95 | 8,67 | 8,95 | 1,98% | 1.690,00 |
| 19.12.2024 | 8,68 | 8,86 | 8,68 | 8,78 | -2,96% | 6.965,00 |
| 18.12.2024 | 9,06 | 9,06 | 9,05 | 9,05 | -0,83% | 8,00 |
| 17.12.2024 | 9,21 | 9,21 | 9,12 | 9,12 | -1,30% | 3.944,00 |
| 16.12.2024 | 9,24 | 9,24 | 9,24 | 9,24 | -1,89% | - |
| 13.12.2024 | 9,57 | 9,57 | 9,42 | 9,42 | -4,62% | 1.567,00 |
| 12.12.2024 | 9,97 | 9,97 | 9,88 | 9,88 | -0,44% | 200,00 |
| 11.12.2024 | 9,64 | 9,92 | 9,62 | 9,92 | 2,76% | 3.950,00 |