24,305€
0,43%
Echtzeit-Aktienkurs Kinross Gold Corp
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 24,42 | 24,42 | 24,05 | 24,27 | 0,29% | 202,00 |
| 14.09.2026 | 24,93 | 25,23 | 24,20 | 24,20 | -3,39% | 2.266,00 |
| 11.09.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -0,12% | - |
| 10.09.2026 | 26,01 | 26,01 | 25,08 | 25,08 | -3,58% | 190,00 |
| 09.09.2026 | 26,01 | 26,01 | 26,01 | 26,01 | -1,59% | 300,00 |
| 08.09.2026 | 26,43 | 26,43 | 26,43 | 26,43 | 0,57% | - |
| 07.09.2026 | 26,21 | 26,66 | 26,07 | 26,28 | -2,34% | 703,00 |
| 04.09.2026 | 26,91 | 26,91 | 26,91 | 26,91 | -1,50% | - |
| 03.09.2026 | 26,35 | 27,32 | 26,35 | 27,32 | 5,24% | 2.917,00 |
| 02.09.2026 | 25,24 | 26,47 | 25,24 | 25,96 | 2,29% | 265,00 |
| 01.09.2026 | 26,23 | 26,23 | 25,34 | 25,38 | -3,35% | 4.995,00 |
| 31.08.2026 | 26,63 | 26,63 | 26,26 | 26,26 | -2,01% | 500,00 |
| 28.08.2026 | 27,62 | 27,62 | 26,80 | 26,80 | -2,76% | 4.335,00 |
| 27.08.2026 | 27,77 | 27,77 | 27,56 | 27,56 | -0,97% | 720,00 |
| 26.08.2026 | 28,43 | 28,72 | 27,83 | 27,83 | -2,04% | 1.386,00 |
| 25.08.2026 | 28,03 | 28,41 | 27,66 | 28,41 | 0,32% | 1.588,00 |
| 24.08.2026 | 28,26 | 28,47 | 28,02 | 28,32 | 1,11% | 1.678,00 |
| 21.08.2026 | 26,75 | 28,01 | 26,75 | 28,01 | 4,59% | 1.400,00 |
| 20.08.2026 | 25,45 | 26,78 | 24,86 | 26,78 | 5,60% | 3.332,00 |
| 19.08.2026 | 23,43 | 25,60 | 23,43 | 25,36 | 7,91% | 2.645,00 |
| 18.08.2026 | 23,59 | 23,80 | 23,50 | 23,50 | -2,25% | 4.400,00 |
| 17.08.2026 | 23,95 | 24,07 | 23,95 | 24,04 | 1,56% | 496,00 |
| 14.08.2026 | 23,02 | 23,67 | 23,02 | 23,67 | 0,59% | 900,00 |
| 13.08.2026 | 23,53 | 23,53 | 23,53 | 23,53 | -1,47% | - |
| 12.08.2026 | 23,91 | 24,03 | 23,88 | 23,88 | 1,06% | 400,00 |
| 11.08.2026 | 23,36 | 23,74 | 23,36 | 23,63 | -0,38% | 884,00 |
| 10.08.2026 | 23,80 | 23,81 | 23,55 | 23,72 | 0,81% | 2.388,00 |
| 07.08.2026 | 22,41 | 23,71 | 22,41 | 23,53 | 4,90% | 2.827,00 |
| 06.08.2026 | 22,39 | 22,56 | 22,20 | 22,43 | 0,63% | 1.330,00 |
| 05.08.2026 | 20,91 | 22,29 | 20,91 | 22,29 | 9,37% | 3.430,00 |
| 04.08.2026 | 20,60 | 20,62 | 20,38 | 20,38 | 1,39% | 1.280,00 |
| 03.08.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,58% | 2.250,00 |
| 31.07.2026 | 20,12 | 20,12 | 19,90 | 19,99 | -0,12% | 455,00 |
| 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 |