22,210€
1,65%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,20 | 22,45 | 22,14 | 22,28 | 1,95% | 3.580,00 |
| 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 |
| 15.08.2025 | 16,21 | 16,21 | 16,18 | 16,20 | -0,40% | 1.000,00 |
| 14.08.2025 | 16,22 | 16,36 | 16,21 | 16,27 | -1,42% | 2.900,00 |
| 13.08.2025 | 16,50 | 16,65 | 16,50 | 16,50 | -0,33% | 400,00 |
| 12.08.2025 | 16,29 | 16,56 | 16,29 | 16,56 | 0,33% | 13.459,00 |
| 11.08.2025 | 16,04 | 16,50 | 15,94 | 16,50 | 0,40% | 11.989,00 |
| 08.08.2025 | 16,03 | 16,44 | 16,03 | 16,44 | 1,23% | 1.753,00 |
| 07.08.2025 | 16,03 | 16,24 | 16,03 | 16,24 | 1,18% | 200,00 |
| 06.08.2025 | 15,57 | 16,05 | 15,57 | 16,05 | 2,16% | 265,00 |
| 05.08.2025 | 14,85 | 15,71 | 14,85 | 15,71 | 5,40% | 1.487,00 |
| 04.08.2025 | 13,97 | 14,90 | 13,97 | 14,90 | 7,16% | 4.324,00 |
| 01.08.2025 | 13,94 | 14,01 | 13,91 | 13,91 | 0,14% | 425,00 |
| 31.07.2025 | 13,85 | 14,00 | 13,85 | 13,89 | -0,50% | 6.212,00 |
| 30.07.2025 | 13,96 | 13,96 | 13,90 | 13,96 | 3,64% | 546,00 |
| 29.07.2025 | 13,47 | 13,47 | 13,47 | 13,47 | -1,57% | - |
| 28.07.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 1,90% | - |
| 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 |