20,265€
1,27%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 20,28 | 20,28 | 19,88 | 20,01 | -0,50% | 575,00 |
| 29.07.2026 | 20,56 | 20,56 | 20,11 | 20,11 | -2,85% | 986,00 |
| 28.07.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -3,63% | - |
| 27.07.2026 | 21,25 | 21,48 | 21,25 | 21,48 | 2,53% | 50,00 |
| 24.07.2026 | 20,62 | 20,95 | 20,62 | 20,95 | 0,29% | 120,00 |
| 23.07.2026 | 21,14 | 21,14 | 20,87 | 20,89 | -1,74% | 650,00 |
| 22.07.2026 | 20,71 | 21,43 | 20,71 | 21,26 | 3,91% | 2.918,00 |
| 21.07.2026 | 20,08 | 20,48 | 20,08 | 20,46 | 2,81% | 866,00 |
| 20.07.2026 | 19,64 | 19,90 | 19,64 | 19,90 | 0,05% | 2.631,00 |
| 17.07.2026 | 19,87 | 19,89 | 19,87 | 19,89 | -0,70% | 200,00 |
| 16.07.2026 | 20,39 | 20,39 | 19,96 | 20,03 | -3,52% | 123,00 |
| 15.07.2026 | 20,76 | 20,76 | 20,76 | 20,76 | -0,10% | 5,00 |
| 14.07.2026 | 20,70 | 20,92 | 20,70 | 20,78 | -0,57% | 1.424,00 |
| 13.07.2026 | 20,97 | 21,03 | 20,70 | 20,90 | -1,46% | 2.839,00 |
| 10.07.2026 | 20,95 | 21,23 | 20,81 | 21,21 | 1,14% | 964,00 |
| 09.07.2026 | 20,40 | 20,97 | 20,40 | 20,97 | 5,24% | 500,00 |
| 08.07.2026 | 20,86 | 21,13 | 19,93 | 19,93 | -5,07% | 1.179,00 |
| 07.07.2026 | 21,41 | 21,63 | 20,99 | 20,99 | -1,92% | 1.256,00 |
| 06.07.2026 | 22,33 | 22,33 | 21,40 | 21,40 | -3,17% | 1.945,00 |
| 03.07.2026 | 22,09 | 22,37 | 22,09 | 22,10 | 2,22% | 760,00 |
| 02.07.2026 | 20,69 | 21,62 | 20,69 | 21,62 | 3,25% | 50,00 |
| 01.07.2026 | 20,34 | 21,20 | 20,34 | 20,94 | 1,40% | 1.248,00 |
| 30.06.2026 | 20,54 | 20,95 | 20,53 | 20,65 | -0,43% | 2.283,00 |
| 29.06.2026 | 21,21 | 21,21 | 20,74 | 20,74 | -3,85% | 262,00 |
| 26.06.2026 | 20,90 | 21,57 | 20,90 | 21,57 | 2,86% | 600,00 |
| 25.06.2026 | 20,71 | 21,01 | 20,63 | 20,97 | -0,19% | 3.350,00 |
| 24.06.2026 | 21,70 | 21,73 | 20,97 | 21,01 | -4,50% | 881,00 |
| 23.06.2026 | 22,48 | 22,61 | 22,00 | 22,00 | -4,76% | 439,00 |
| 22.06.2026 | 22,96 | 23,10 | 22,96 | 23,10 | 1,90% | 1.200,00 |
| 19.06.2026 | 22,12 | 22,71 | 22,12 | 22,67 | -2,58% | 5.380,00 |
| 18.06.2026 | 24,52 | 24,52 | 23,27 | 23,27 | -3,44% | 260,00 |
| 17.06.2026 | 24,20 | 24,20 | 23,99 | 24,10 | -0,45% | 312,00 |
| 16.06.2026 | 23,48 | 24,22 | 23,48 | 24,21 | 2,76% | 3.070,00 |
| 15.06.2026 | 22,76 | 23,56 | 22,76 | 23,56 | 7,88% | 200,00 |
| 12.06.2026 | 21,29 | 21,92 | 21,29 | 21,84 | 2,10% | 472,00 |
| 11.06.2026 | 20,50 | 21,39 | 20,50 | 21,39 | 2,94% | 4.868,00 |
| 10.06.2026 | 21,38 | 21,38 | 20,78 | 20,78 | -3,84% | 2.277,00 |
| 09.06.2026 | 22,44 | 22,80 | 21,61 | 21,61 | -3,48% | 1.704,00 |
| 08.06.2026 | 22,57 | 22,57 | 22,39 | 22,39 | -3,03% | 123,00 |
| 05.06.2026 | 24,19 | 24,19 | 22,88 | 23,09 | -6,52% | 7.649,00 |
| 04.06.2026 | 24,22 | 24,71 | 24,22 | 24,70 | 1,98% | 804,00 |
| 03.06.2026 | 24,71 | 24,71 | 24,22 | 24,22 | -2,61% | 600,00 |
| 02.06.2026 | 25,09 | 25,19 | 24,87 | 24,87 | -1,19% | 1.313,00 |
| 01.06.2026 | 25,78 | 25,78 | 24,98 | 25,17 | -0,16% | 850,00 |
| 29.05.2026 | 25,13 | 25,21 | 25,04 | 25,21 | 0,60% | 167,00 |
| 28.05.2026 | 24,05 | 25,06 | 23,98 | 25,06 | 0,76% | 1.910,00 |
| 27.05.2026 | 25,18 | 25,37 | 24,64 | 24,87 | -0,36% | 3.610,00 |
| 26.05.2026 | 24,63 | 24,96 | 24,53 | 24,96 | -1,03% | 10.465,00 |
| 25.05.2026 | 24,75 | 25,22 | 24,59 | 25,22 | 2,35% | 1.000,00 |
| 22.05.2026 | 24,48 | 24,64 | 24,48 | 24,64 | 1,27% | 124,00 |
| 21.05.2026 | 24,29 | 24,33 | 24,29 | 24,33 | -1,34% | 80,00 |
| 20.05.2026 | 23,55 | 24,66 | 23,55 | 24,66 | 2,20% | 800,00 |
| 19.05.2026 | 24,54 | 24,54 | 24,13 | 24,13 | -1,31% | 1.620,00 |
| 18.05.2026 | 24,24 | 24,45 | 24,24 | 24,45 | -5,34% | 275,00 |
| 15.05.2026 | 25,89 | 25,89 | 25,83 | 25,83 | -2,82% | 36,00 |
| 14.05.2026 | 26,58 | 26,58 | 26,58 | 26,58 | -0,89% | - |
| 13.05.2026 | 26,92 | 26,92 | 26,71 | 26,82 | 1,21% | 1.355,00 |
| 12.05.2026 | 26,91 | 26,91 | 26,50 | 26,50 | 0,00% | 694,00 |
| 11.05.2026 | 26,17 | 26,50 | 26,17 | 26,50 | -0,71% | 645,00 |
| 08.05.2026 | 25,95 | 26,69 | 25,95 | 26,69 | -0,15% | 487,00 |
| 07.05.2026 | 26,75 | 26,75 | 26,41 | 26,73 | 1,79% | 540,00 |
| 06.05.2026 | 25,13 | 26,26 | 25,13 | 26,26 | 6,32% | 192,00 |
| 05.05.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,08% | - |
| 04.05.2026 | 25,10 | 25,11 | 24,68 | 24,68 | -5,26% | 1.100,00 |
| 30.04.2026 | 25,57 | 26,05 | 25,57 | 26,05 | 1,92% | 780,00 |
| 29.04.2026 | 26,09 | 26,09 | 25,56 | 25,56 | -1,84% | 35,00 |
| 28.04.2026 | 26,89 | 26,89 | 26,02 | 26,04 | -4,79% | 60,00 |
| 27.04.2026 | 27,82 | 27,82 | 27,35 | 27,35 | -1,58% | 340,00 |
| 24.04.2026 | 27,22 | 27,93 | 26,65 | 27,79 | 2,51% | 3.350,00 |
| 23.04.2026 | 27,41 | 27,54 | 27,11 | 27,11 | -2,13% | 468,00 |
| 22.04.2026 | 28,07 | 28,07 | 27,70 | 27,70 | -0,50% | 3.850,00 |
| 21.04.2026 | 29,22 | 29,22 | 27,84 | 27,84 | -5,34% | 1.200,00 |
| 20.04.2026 | 29,06 | 29,41 | 28,93 | 29,41 | -1,84% | 868,00 |
| 17.04.2026 | 28,64 | 29,96 | 28,64 | 29,96 | 4,94% | 640,00 |
| 16.04.2026 | 28,38 | 28,61 | 28,38 | 28,55 | 0,78% | 1.550,00 |
| 15.04.2026 | 28,58 | 28,68 | 28,33 | 28,33 | -1,67% | 2.409,00 |
| 14.04.2026 | 28,56 | 29,04 | 28,56 | 28,81 | 0,95% | 1.119,00 |
| 13.04.2026 | 28,48 | 28,62 | 28,13 | 28,54 | -0,87% | 3.270,00 |
| 10.04.2026 | 27,79 | 28,79 | 27,79 | 28,79 | 2,20% | 2.050,00 |
| 09.04.2026 | 28,50 | 28,63 | 27,99 | 28,17 | -1,02% | 1.992,00 |
| 08.04.2026 | 28,45 | 28,69 | 28,45 | 28,46 | 5,68% | 370,00 |
| 07.04.2026 | 27,30 | 27,33 | 26,93 | 26,93 | 3,26% | 446,00 |
| 02.04.2026 | 26,47 | 26,47 | 25,98 | 26,08 | -4,19% | 744,00 |
| 01.04.2026 | 26,60 | 27,22 | 26,60 | 27,22 | 3,66% | 3.515,00 |
| 31.03.2026 | 25,21 | 26,28 | 25,21 | 26,26 | 2,02% | 1.806,00 |
| 30.03.2026 | 25,10 | 25,74 | 25,10 | 25,74 | 3,04% | 785,00 |
| 27.03.2026 | 24,75 | 24,98 | 24,10 | 24,98 | 0,77% | 1.462,00 |
| 26.03.2026 | 24,40 | 24,79 | 24,40 | 24,79 | -1,63% | 420,00 |
| 25.03.2026 | 24,92 | 25,31 | 24,92 | 25,20 | 3,70% | 8.046,00 |
| 24.03.2026 | 23,58 | 24,30 | 23,58 | 24,30 | 0,91% | 2.945,00 |
| 23.03.2026 | 21,23 | 24,08 | 21,18 | 24,08 | 1,09% | 6.310,00 |
| 20.03.2026 | 23,92 | 24,50 | 23,82 | 23,82 | 1,49% | 1.675,00 |
| 19.03.2026 | 24,44 | 24,44 | 22,41 | 23,47 | -7,20% | 8.101,00 |
| 18.03.2026 | 26,84 | 26,97 | 25,18 | 25,29 | -5,63% | 10.133,00 |
| 17.03.2026 | 26,89 | 27,02 | 26,80 | 26,80 | 1,13% | 206,00 |
| 16.03.2026 | 26,60 | 26,69 | 25,88 | 26,50 | -0,79% | 23.192,00 |
| 13.03.2026 | 28,26 | 28,26 | 26,71 | 26,71 | -5,32% | 4.917,00 |
| 12.03.2026 | 28,15 | 28,41 | 28,15 | 28,21 | 1,15% | 4.074,00 |
| 11.03.2026 | 28,11 | 28,22 | 27,89 | 27,89 | -2,28% | 515,00 |
| 10.03.2026 | 28,10 | 28,54 | 28,10 | 28,54 | 2,00% | 2.350,00 |