29,690€
3,99%
Echtzeit-Aktienkurs Kinross Gold Corp
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 27,31 | 27,98 | 27,09 | 27,98 | 1,78% | 1.677,00 |
| 06.03.2026 | 28,33 | 28,64 | 27,49 | 27,49 | -0,97% | 3.945,00 |
| 05.03.2026 | 29,31 | 29,52 | 27,71 | 27,76 | -4,93% | 9.930,00 |
| 04.03.2026 | 29,26 | 29,26 | 29,14 | 29,20 | 2,46% | 603,00 |
| 03.03.2026 | 31,25 | 31,25 | 28,50 | 28,50 | -9,26% | 3.374,00 |
| 02.03.2026 | 32,64 | 33,00 | 30,87 | 31,41 | 0,48% | 10.854,00 |
| 27.02.2026 | 30,88 | 31,31 | 30,88 | 31,26 | 1,33% | 210,00 |
| 26.02.2026 | 30,62 | 30,85 | 30,02 | 30,85 | 0,92% | 1.387,00 |
| 25.02.2026 | 30,62 | 31,14 | 30,57 | 30,57 | 1,12% | 2.439,00 |
| 24.02.2026 | 29,79 | 30,23 | 29,54 | 30,23 | 3,95% | 385,00 |
| 23.02.2026 | 28,62 | 29,08 | 28,62 | 29,08 | 3,67% | 400,00 |
| 20.02.2026 | 28,49 | 28,63 | 28,05 | 28,05 | -2,60% | 355,00 |
| 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 |