13,415€
-0,70%
Echtzeit-Aktienkurs Kinross Gold Corp
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,51 | 13,68 | 13,20 | 13,25 | -2,06% | - |
| 05.06.2025 | 13,58 | 13,88 | 13,37 | 13,52 | -0,32% | 817,00 |
| 04.06.2025 | 13,66 | 13,73 | 13,48 | 13,57 | -0,78% | - |
| 03.06.2025 | 13,64 | 13,69 | 13,46 | 13,67 | -0,36% | 5.500,00 |
| 02.06.2025 | 13,08 | 13,83 | 13,05 | 13,72 | 5,62% | 585,00 |
| 30.05.2025 | 12,83 | 13,09 | 12,78 | 12,99 | 0,78% | 10,00 |
| 29.05.2025 | 12,98 | 13,16 | 12,88 | 12,89 | -1,63% | - |
| 28.05.2025 | 12,86 | 13,12 | 12,76 | 13,11 | 2,22% | 1.600,00 |
| 27.05.2025 | 12,89 | 13,02 | 12,51 | 12,82 | -2,06% | 140,00 |
| 26.05.2025 | 12,86 | 13,13 | 12,82 | 13,09 | 1,16% | 270,00 |
| 23.05.2025 | 12,99 | 13,17 | 12,92 | 12,94 | 0,76% | 1.160,00 |
| 22.05.2025 | 13,10 | 13,10 | 12,71 | 12,84 | -0,73% | 6.000,00 |
| 21.05.2025 | 12,80 | 13,00 | 12,72 | 12,94 | 1,53% | 2.050,00 |
| 20.05.2025 | 12,29 | 12,75 | 12,25 | 12,74 | 2,56% | - |
| 19.05.2025 | 12,48 | 12,57 | 12,15 | 12,43 | 1,02% | 1.700,00 |
| 16.05.2025 | 12,31 | 12,33 | 11,90 | 12,30 | 0,00% | - |
| 15.05.2025 | 11,90 | 12,30 | 11,83 | 12,30 | 1,86% | - |
| 14.05.2025 | 12,23 | 12,25 | 11,83 | 12,08 | -1,79% | 5.460,00 |
| 13.05.2025 | 12,43 | 12,55 | 12,22 | 12,30 | -0,41% | 2.800,00 |
| 12.05.2025 | 13,10 | 13,15 | 12,26 | 12,35 | -7,68% | 4.248,00 |
| 09.05.2025 | 13,26 | 13,41 | 13,01 | 13,37 | 1,67% | 3.130,00 |
| 08.05.2025 | 13,63 | 13,78 | 13,14 | 13,15 | -4,78% | 1.887,00 |
| 07.05.2025 | 13,14 | 14,07 | 13,01 | 13,81 | 3,10% | 1.077,00 |
| 06.05.2025 | 12,99 | 13,40 | 12,90 | 13,40 | 4,44% | - |
| 05.05.2025 | 12,53 | 12,87 | 12,49 | 12,83 | 3,10% | 11.200,00 |
| 02.05.2025 | 12,76 | 12,82 | 12,26 | 12,44 | -4,46% | 1.450,00 |
| 30.04.2025 | 12,49 | 13,04 | 12,49 | 13,02 | 1,70% | - |
| 29.04.2025 | 12,72 | 12,94 | 12,68 | 12,81 | -1,01% | 154,00 |
| 28.04.2025 | 12,66 | 12,95 | 12,42 | 12,94 | 1,37% | 110,00 |
| 25.04.2025 | 12,79 | 12,82 | 12,37 | 12,76 | -0,93% | 800,00 |
| 24.04.2025 | 12,84 | 12,97 | 12,47 | 12,88 | 1,78% | 660,00 |
| 23.04.2025 | 12,48 | 12,73 | 12,10 | 12,66 | -1,84% | 1.585,00 |
| 22.04.2025 | 13,43 | 13,60 | 12,83 | 12,89 | -0,98% | 3.824,00 |
| 17.04.2025 | 13,31 | 13,35 | 12,92 | 13,02 | -1,14% | 11.084,00 |
| 16.04.2025 | 13,27 | 13,65 | 13,07 | 13,17 | 1,68% | 1.640,00 |
| 15.04.2025 | 12,82 | 13,02 | 12,44 | 12,95 | 1,39% | 3.040,00 |
| 14.04.2025 | 12,72 | 12,92 | 12,37 | 12,78 | 0,53% | 8.762,00 |
| 11.04.2025 | 12,43 | 12,92 | 12,28 | 12,71 | 3,74% | 3.364,00 |
| 10.04.2025 | 12,04 | 12,39 | 11,80 | 12,25 | 3,11% | 4.460,00 |
| 09.04.2025 | 10,84 | 12,01 | 10,84 | 11,88 | 8,86% | 2.550,00 |
| 08.04.2025 | 11,14 | 11,50 | 10,80 | 10,91 | -0,52% | 21.954,00 |
| 07.04.2025 | 10,65 | 11,52 | 9,05 | 10,97 | 1,86% | 6.413,00 |
| 04.04.2025 | 11,50 | 11,51 | 10,36 | 10,77 | -6,37% | 4.450,00 |
| 03.04.2025 | 11,78 | 11,82 | 10,96 | 11,50 | -2,85% | 7.080,00 |
| 02.04.2025 | 11,69 | 11,84 | 11,47 | 11,84 | 1,41% | 800,00 |
| 01.04.2025 | 11,75 | 11,82 | 11,45 | 11,68 | -0,21% | 2.300,00 |
| 31.03.2025 | 11,75 | 11,84 | 11,31 | 11,70 | 1,46% | 1.042,00 |
| 28.03.2025 | 11,63 | 11,92 | 11,52 | 11,53 | -0,35% | 5.060,00 |
| 27.03.2025 | 11,31 | 11,69 | 11,31 | 11,57 | 2,03% | 630,00 |
| 26.03.2025 | 11,38 | 11,55 | 11,28 | 11,34 | -0,22% | 2.400,00 |
| 25.03.2025 | 11,27 | 11,63 | 11,22 | 11,37 | 0,69% | 909,00 |
| 24.03.2025 | 11,23 | 11,38 | 11,15 | 11,29 | 0,44% | 750,00 |
| 21.03.2025 | 11,34 | 11,36 | 11,04 | 11,24 | -1,01% | 1.690,00 |
| 20.03.2025 | 11,25 | 11,43 | 11,05 | 11,36 | 1,61% | 1.100,00 |
| 19.03.2025 | 11,04 | 11,24 | 10,93 | 11,18 | 1,79% | - |
| 18.03.2025 | 11,07 | 11,35 | 10,95 | 10,98 | -0,54% | 535,00 |
| 17.03.2025 | 10,73 | 11,05 | 10,72 | 11,04 | 3,35% | 1.850,00 |
| 14.03.2025 | 10,59 | 10,77 | 10,46 | 10,68 | 1,01% | 3.000,00 |
| 13.03.2025 | 10,27 | 10,69 | 10,16 | 10,57 | 3,68% | 2.500,00 |
| 12.03.2025 | 10,23 | 10,31 | 10,02 | 10,20 | 0,00% | 12.550,00 |
| 11.03.2025 | 9,80 | 10,32 | 9,76 | 10,20 | 4,71% | 1.390,00 |
| 10.03.2025 | 10,29 | 10,32 | 9,63 | 9,74 | -5,38% | 800,00 |
| 07.03.2025 | 10,26 | 10,65 | 10,08 | 10,29 | -0,39% | - |
| 06.03.2025 | 10,59 | 10,61 | 10,23 | 10,33 | -2,56% | - |
| 05.03.2025 | 10,58 | 10,70 | 10,31 | 10,61 | 1,21% | 400,00 |
| 04.03.2025 | 10,31 | 10,60 | 10,21 | 10,48 | 2,29% | 12.800,00 |
| 03.03.2025 | 10,35 | 10,59 | 10,22 | 10,24 | -0,92% | - |
| 28.02.2025 | 10,18 | 10,34 | 9,92 | 10,34 | 1,42% | 2.350,00 |
| 27.02.2025 | 10,55 | 10,60 | 10,17 | 10,19 | -3,50% | - |
| 26.02.2025 | 10,26 | 10,56 | 10,15 | 10,56 | 2,92% | - |
| 25.02.2025 | 10,47 | 10,54 | 9,97 | 10,26 | -2,93% | 5.580,00 |
| 24.02.2025 | 10,52 | 10,65 | 10,32 | 10,57 | 0,67% | - |
| 21.02.2025 | 10,93 | 11,08 | 10,47 | 10,50 | -4,46% | - |
| 20.02.2025 | 10,90 | 11,20 | 10,82 | 10,99 | 0,92% | 100,00 |
| 19.02.2025 | 10,79 | 11,00 | 10,76 | 10,89 | 0,83% | 600,00 |
| 18.02.2025 | 10,74 | 11,06 | 10,65 | 10,80 | 2,40% | 400,00 |
| 17.02.2025 | 10,79 | 11,00 | 10,45 | 10,55 | -1,84% | 800,00 |
| 14.02.2025 | 11,00 | 11,12 | 10,65 | 10,75 | -1,56% | 10.470,00 |
| 13.02.2025 | 11,27 | 11,52 | 10,86 | 10,92 | -6,62% | 15.242,00 |
| 12.02.2025 | 11,72 | 11,79 | 11,44 | 11,69 | 0,27% | - |
| 11.02.2025 | 11,80 | 11,88 | 11,45 | 11,66 | -0,81% | 1.777,00 |
| 10.02.2025 | 11,64 | 11,92 | 11,61 | 11,76 | 2,22% | 6.050,00 |
| 07.02.2025 | 11,45 | 11,60 | 11,38 | 11,50 | 0,26% | 1.700,00 |
| 06.02.2025 | 11,44 | 11,53 | 11,27 | 11,47 | 0,41% | 360,00 |
| 05.02.2025 | 11,13 | 11,53 | 11,11 | 11,42 | 3,38% | 600,00 |
| 04.02.2025 | 11,18 | 11,29 | 10,99 | 11,05 | -0,57% | 2.500,00 |
| 03.02.2025 | 10,94 | 11,38 | 10,60 | 11,11 | 2,16% | 2.300,00 |
| 31.01.2025 | 11,12 | 11,21 | 10,86 | 10,88 | -1,36% | 1.150,00 |
| 30.01.2025 | 10,74 | 11,18 | 10,71 | 11,03 | 3,11% | 1.900,00 |
| 29.01.2025 | 10,49 | 10,87 | 10,40 | 10,70 | 2,61% | 10.000,00 |
| 28.01.2025 | 10,21 | 10,49 | 10,10 | 10,42 | 2,86% | 1.025,00 |
| 27.01.2025 | 10,14 | 10,30 | 9,82 | 10,13 | -0,49% | - |
| 24.01.2025 | 10,18 | 10,30 | 10,08 | 10,18 | 0,89% | 1.587,00 |
| 23.01.2025 | 10,19 | 10,23 | 9,91 | 10,09 | -1,17% | - |
| 22.01.2025 | 10,30 | 10,35 | 10,07 | 10,21 | 0,05% | 650,00 |
| 21.01.2025 | 10,22 | 10,38 | 9,91 | 10,21 | 1,04% | 5.655,00 |
| 20.01.2025 | 10,04 | 10,12 | 9,93 | 10,10 | 0,75% | 120,00 |
| 17.01.2025 | 9,92 | 10,12 | 9,79 | 10,03 | 0,92% | 140,00 |
| 16.01.2025 | 10,36 | 10,46 | 9,92 | 9,94 | -4,06% | - |
| 15.01.2025 | 10,33 | 10,45 | 10,15 | 10,36 | 0,73% | 4.700,00 |