27,545€
-1,55%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 28,50 | 28,64 | 27,38 | 28,05 | -0,62% | 66.211,00 |
| 05.03.2026 | 29,44 | 29,55 | 27,57 | 28,22 | -3,31% | 20.278,00 |
| 04.03.2026 | 29,42 | 30,30 | 28,80 | 29,19 | 0,31% | 55.381,00 |
| 03.03.2026 | 31,03 | 31,23 | 28,10 | 29,10 | -7,56% | 26.905,00 |
| 02.03.2026 | 32,41 | 33,12 | 30,66 | 31,48 | 0,54% | 15.051,00 |
| 27.02.2026 | 31,05 | 31,61 | 30,87 | 31,31 | 0,64% | 19.022,00 |
| 26.02.2026 | 30,75 | 31,12 | 29,79 | 31,11 | 1,87% | 840,00 |
| 25.02.2026 | 30,68 | 31,15 | 30,39 | 30,54 | -0,29% | 3.272,00 |
| 24.02.2026 | 29,88 | 30,87 | 29,12 | 30,63 | 1,63% | 4.900,00 |
| 23.02.2026 | 28,71 | 30,16 | 28,66 | 30,14 | 6,26% | 23.504,00 |
| 20.02.2026 | 28,59 | 28,88 | 27,46 | 28,36 | -0,18% | 5.278,00 |
| 19.02.2026 | 29,58 | 29,90 | 28,25 | 28,41 | -3,19% | 860,00 |
| 18.02.2026 | 28,55 | 29,64 | 28,46 | 29,35 | 3,62% | - |
| 17.02.2026 | 28,26 | 28,51 | 27,39 | 28,32 | -1,07% | 22.314,00 |
| 16.02.2026 | 28,86 | 28,93 | 28,58 | 28,63 | -1,26% | - |
| 13.02.2026 | 27,75 | 29,11 | 27,41 | 28,99 | 5,80% | 8.775,00 |
| 12.02.2026 | 29,02 | 29,27 | 27,27 | 27,40 | -6,66% | 4.039,00 |
| 11.02.2026 | 29,04 | 29,84 | 28,56 | 29,36 | 1,84% | 6.084,00 |
| 10.02.2026 | 28,16 | 28,89 | 28,07 | 28,83 | 1,19% | 3.078,00 |
| 09.02.2026 | 27,55 | 28,61 | 27,14 | 28,49 | 4,98% | 20.154,00 |
| 06.02.2026 | 26,75 | 27,86 | 26,63 | 27,14 | 2,32% | 53.500,00 |
| 05.02.2026 | 27,80 | 27,81 | 26,34 | 26,52 | -5,13% | 12.635,00 |
| 04.02.2026 | 28,50 | 29,10 | 26,70 | 27,96 | -0,16% | 10.326,00 |
| 03.02.2026 | 28,30 | 28,77 | 27,28 | 28,00 | 4,58% | 10.444,00 |
| 02.02.2026 | 24,24 | 27,57 | 24,06 | 26,78 | 0,64% | 53.959,00 |
| 30.01.2026 | 28,74 | 29,56 | 26,41 | 26,61 | -13,04% | 30.126,00 |
| 29.01.2026 | 32,44 | 32,52 | 29,79 | 30,60 | -3,99% | 20.171,00 |
| 28.01.2026 | 32,09 | 32,44 | 31,18 | 31,87 | 1,19% | 6.041,00 |
| 27.01.2026 | 32,16 | 32,46 | 30,75 | 31,49 | -1,16% | 7.221,00 |
| 26.01.2026 | 32,16 | 32,96 | 31,86 | 31,86 | 1,05% | 22.631,00 |
| 23.01.2026 | 31,77 | 31,84 | 30,93 | 31,53 | 1,14% | 6.138,00 |
| 22.01.2026 | 30,44 | 31,67 | 30,06 | 31,18 | 3,18% | 72.400,00 |
| 21.01.2026 | 32,35 | 32,54 | 30,10 | 30,22 | -3,14% | 7.337,00 |
| 20.01.2026 | 29,90 | 31,20 | 29,61 | 31,20 | 4,42% | 41.449,00 |
| 19.01.2026 | 29,25 | 29,95 | 29,25 | 29,88 | 2,95% | 8.569,00 |
| 16.01.2026 | 28,57 | 29,05 | 28,04 | 29,02 | 1,34% | 3.525,00 |
| 15.01.2026 | 28,41 | 28,94 | 28,19 | 28,64 | 0,12% | 8.511,00 |
| 14.01.2026 | 29,03 | 29,37 | 28,30 | 28,60 | -0,09% | 4.757,00 |
| 13.01.2026 | 28,26 | 29,09 | 28,23 | 28,63 | 1,35% | 37.552,00 |
| 12.01.2026 | 27,38 | 28,37 | 27,38 | 28,25 | 5,39% | 15.789,00 |
| 09.01.2026 | 26,50 | 27,22 | 26,30 | 26,80 | 1,02% | 14.970,00 |
| 08.01.2026 | 25,91 | 26,55 | 25,51 | 26,53 | 1,39% | 29.682,00 |
| 07.01.2026 | 25,54 | 26,18 | 24,77 | 26,17 | 0,58% | 17.141,00 |
| 06.01.2026 | 25,03 | 26,03 | 24,84 | 26,02 | 4,77% | 2.803,00 |
| 05.01.2026 | 24,48 | 25,72 | 24,46 | 24,83 | 3,54% | 914,00 |
| 02.01.2026 | 24,50 | 24,80 | 23,21 | 23,98 | -2,60% | 22.180,00 |
| 30.12.2025 | 24,34 | 24,62 | 24,24 | 24,62 | 4,94% | 2.600,00 |
| 29.12.2025 | 24,97 | 25,00 | 23,39 | 23,46 | -6,10% | 4.373,00 |
| 23.12.2025 | 25,28 | 25,35 | 24,67 | 24,99 | 0,02% | 911,00 |
| 22.12.2025 | 25,14 | 25,32 | 24,56 | 24,98 | 2,17% | 8.846,00 |
| 19.12.2025 | 23,85 | 24,64 | 23,81 | 24,45 | 3,51% | 2.000,00 |
| 18.12.2025 | 23,78 | 24,11 | 23,48 | 23,62 | -0,44% | 769,00 |
| 17.12.2025 | 23,92 | 24,28 | 23,36 | 23,73 | 0,49% | - |
| 16.12.2025 | 23,79 | 24,17 | 23,34 | 23,61 | -1,42% | 1.786,00 |
| 15.12.2025 | 24,17 | 24,41 | 23,74 | 23,95 | 0,52% | 800,00 |
| 12.12.2025 | 24,38 | 24,98 | 23,37 | 23,83 | -2,12% | 2.700,00 |
| 11.12.2025 | 23,22 | 24,64 | 23,00 | 24,34 | 4,46% | 2.049,00 |
| 10.12.2025 | 23,08 | 23,41 | 22,78 | 23,30 | 0,67% | 2.600,00 |
| 09.12.2025 | 22,60 | 23,27 | 22,47 | 23,15 | 0,19% | 791,00 |
| 08.12.2025 | 23,55 | 23,62 | 22,73 | 23,10 | -0,69% | 542,00 |
| 05.12.2025 | 23,64 | 24,11 | 23,24 | 23,26 | 0,82% | - |
| 04.12.2025 | 23,10 | 23,54 | 22,89 | 23,07 | -1,01% | 2.000,00 |
| 03.12.2025 | 23,74 | 23,95 | 23,21 | 23,31 | -1,29% | 200,00 |
| 02.12.2025 | 24,25 | 24,43 | 23,16 | 23,61 | -3,24% | 7.311,00 |
| 01.12.2025 | 24,38 | 24,77 | 24,05 | 24,40 | 0,54% | 20.282,00 |
| 28.11.2025 | 24,25 | 24,43 | 23,87 | 24,27 | 2,66% | 2.043,00 |
| 27.11.2025 | 23,61 | 23,68 | 23,39 | 23,64 | -0,25% | 2.250,00 |
| 26.11.2025 | 22,74 | 23,79 | 22,73 | 23,70 | 4,27% | 4.031,00 |
| 25.11.2025 | 22,60 | 22,85 | 22,14 | 22,73 | 1,65% | 6,00 |
| 24.11.2025 | 21,08 | 22,60 | 21,03 | 22,36 | 6,93% | 1.033,00 |
| 21.11.2025 | 20,71 | 21,41 | 20,37 | 20,91 | -1,04% | 1.176,00 |
| 20.11.2025 | 22,25 | 22,60 | 20,98 | 21,13 | -4,69% | 300,00 |
| 19.11.2025 | 22,06 | 22,75 | 21,92 | 22,17 | 1,51% | 224,00 |
| 18.11.2025 | 21,27 | 22,27 | 21,17 | 21,84 | -0,86% | 80,00 |
| 17.11.2025 | 21,82 | 22,13 | 21,44 | 22,03 | 0,36% | - |
| 14.11.2025 | 21,97 | 22,29 | 20,65 | 21,95 | -0,27% | 2.168,00 |
| 13.11.2025 | 22,72 | 22,86 | 21,80 | 22,01 | -1,92% | 5.406,00 |
| 12.11.2025 | 21,87 | 22,86 | 21,81 | 22,44 | 2,61% | 800,00 |
| 11.11.2025 | 22,19 | 22,33 | 21,42 | 21,87 | -1,09% | 3.100,00 |
| 10.11.2025 | 21,57 | 22,11 | 21,53 | 22,11 | 6,66% | 4.575,00 |
| 07.11.2025 | 20,86 | 21,04 | 20,35 | 20,73 | -1,38% | 160,00 |
| 06.11.2025 | 20,98 | 21,40 | 20,53 | 21,02 | 0,19% | 150,00 |
| 05.11.2025 | 19,97 | 21,12 | 19,89 | 20,98 | 6,47% | 910,00 |
| 04.11.2025 | 20,02 | 20,19 | 19,49 | 19,71 | -2,64% | 435,00 |
| 03.11.2025 | 20,30 | 20,38 | 19,99 | 20,24 | 0,35% | 58,00 |
| 31.10.2025 | 20,62 | 20,76 | 19,96 | 20,17 | -0,98% | 1.200,00 |
| 30.10.2025 | 20,00 | 20,67 | 19,88 | 20,37 | 3,14% | 250,00 |
| 29.10.2025 | 19,96 | 20,46 | 19,73 | 19,75 | -0,33% | 1.100,00 |
| 28.10.2025 | 19,22 | 19,87 | 18,69 | 19,82 | 1,64% | 2.473,00 |
| 27.10.2025 | 20,23 | 20,39 | 19,06 | 19,50 | -6,23% | 7.755,00 |
| 24.10.2025 | 20,49 | 20,85 | 19,78 | 20,79 | 1,32% | - |
| 23.10.2025 | 20,30 | 20,81 | 20,30 | 20,52 | 2,99% | 6.943,00 |
| 22.10.2025 | 19,97 | 20,37 | 18,65 | 19,93 | 1,55% | 3.534,00 |
| 21.10.2025 | 22,07 | 22,10 | 19,50 | 19,62 | -11,38% | 4.225,00 |
| 20.10.2025 | 21,66 | 22,40 | 21,53 | 22,14 | 2,74% | 3.128,00 |
| 17.10.2025 | 23,79 | 23,84 | 21,22 | 21,55 | -8,38% | 5.757,00 |
| 16.10.2025 | 23,17 | 23,82 | 23,17 | 23,52 | 1,40% | 4.609,00 |
| 15.10.2025 | 22,22 | 23,59 | 22,15 | 23,20 | 6,40% | 3.657,00 |
| 14.10.2025 | 22,18 | 22,18 | 21,52 | 21,80 | -0,77% | 625,00 |
| 13.10.2025 | 21,36 | 22,06 | 21,34 | 21,97 | 5,02% | 2.550,00 |