26,850€
3,99%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 19,92 | 20,25 | 19,87 | 20,25 | 1,25% | 3.600,00 |
| 24.09.2025 | 20,94 | 21,00 | 20,00 | 20,00 | -3,43% | 2.655,00 |
| 23.09.2025 | 20,47 | 21,00 | 20,47 | 20,71 | 0,88% | 3.522,00 |
| 22.09.2025 | 20,23 | 20,53 | 20,02 | 20,53 | 3,17% | 1.375,00 |
| 19.09.2025 | 18,96 | 19,90 | 18,96 | 19,90 | 5,26% | 655,00 |
| 18.09.2025 | 18,89 | 19,13 | 18,86 | 18,91 | 0,03% | 2.535,00 |
| 17.09.2025 | 18,90 | 18,90 | 18,75 | 18,90 | -3,08% | 260,00 |
| 16.09.2025 | 19,77 | 19,79 | 19,50 | 19,50 | -0,81% | 3.183,00 |
| 15.09.2025 | 19,89 | 19,90 | 19,66 | 19,66 | -1,35% | 1.020,00 |
| 12.09.2025 | 19,82 | 20,09 | 19,82 | 19,93 | 0,85% | 1.594,00 |
| 11.09.2025 | 19,55 | 19,80 | 19,39 | 19,76 | 1,82% | 66,00 |
| 10.09.2025 | 19,16 | 19,50 | 19,16 | 19,41 | 1,16% | 4.756,00 |
| 09.09.2025 | 19,27 | 19,49 | 19,09 | 19,19 | -0,42% | 3.027,00 |
| 08.09.2025 | 18,88 | 19,33 | 18,88 | 19,27 | 2,68% | 3.817,00 |
| 05.09.2025 | 18,41 | 18,87 | 18,41 | 18,77 | 0,35% | 2.270,00 |
| 04.09.2025 | 18,51 | 18,70 | 18,49 | 18,70 | -0,29% | 2.572,00 |
| 03.09.2025 | 18,54 | 18,76 | 18,54 | 18,76 | 1,57% | 1.160,00 |
| 02.09.2025 | 18,35 | 18,54 | 18,09 | 18,47 | 0,87% | 2.637,00 |
| 01.09.2025 | 17,99 | 18,31 | 17,99 | 18,31 | 6,30% | 2.293,00 |
| 29.08.2025 | 17,20 | 17,34 | 17,20 | 17,22 | -0,78% | 210,00 |
| 28.08.2025 | 17,23 | 17,36 | 17,23 | 17,36 | 0,20% | 600,00 |
| 27.08.2025 | 17,39 | 17,39 | 17,32 | 17,32 | -0,12% | 615,00 |
| 26.08.2025 | 16,96 | 17,34 | 16,96 | 17,34 | 2,30% | 6.784,00 |
| 25.08.2025 | 16,79 | 16,95 | 16,75 | 16,95 | 1,71% | 3.450,00 |
| 22.08.2025 | 16,61 | 16,80 | 16,61 | 16,67 | 0,18% | 790,00 |
| 21.08.2025 | 16,26 | 16,64 | 16,26 | 16,64 | 1,68% | 1.000,00 |
| 20.08.2025 | 16,00 | 16,36 | 16,00 | 16,36 | 1,96% | 3.258,00 |
| 19.08.2025 | 16,58 | 16,58 | 16,05 | 16,05 | -3,40% | 1.350,00 |
| 18.08.2025 | 16,56 | 16,61 | 16,56 | 16,61 | 2,53% | 1.802,00 |