27,360€
3,32%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 26,75 | 27,86 | 26,63 | 27,36 | 3,17% | 42.500,00 |
| 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 |
| 10.10.2025 | 20,95 | 21,17 | 20,70 | 20,92 | 0,92% | 2.450,00 |
| 09.10.2025 | 21,72 | 21,88 | 20,73 | 20,73 | -4,60% | 1.142,00 |
| 08.10.2025 | 22,03 | 22,25 | 21,69 | 21,73 | 0,32% | 4.599,00 |
| 07.10.2025 | 21,80 | 21,92 | 21,38 | 21,66 | -1,10% | 1.443,00 |
| 06.10.2025 | 21,72 | 22,03 | 21,63 | 21,90 | 2,72% | 1,00 |
| 03.10.2025 | 21,29 | 21,46 | 21,06 | 21,32 | 0,40% | 1.154,00 |
| 02.10.2025 | 21,74 | 22,04 | 20,72 | 21,24 | -2,32% | 41.571,00 |
| 01.10.2025 | 21,18 | 21,80 | 21,10 | 21,74 | 3,13% | 2.794,00 |
| 30.09.2025 | 21,09 | 21,31 | 20,17 | 21,08 | 1,59% | 904,00 |
| 29.09.2025 | 20,85 | 21,18 | 20,74 | 20,75 | 1,37% | 4.289,00 |
| 26.09.2025 | 20,24 | 20,62 | 20,16 | 20,47 | 0,24% | 23.246,00 |
| 25.09.2025 | 19,91 | 20,44 | 19,84 | 20,42 | 2,38% | 2.772,00 |
| 24.09.2025 | 20,84 | 20,96 | 19,84 | 19,95 | -3,83% | 5.106,00 |
| 23.09.2025 | 20,58 | 21,12 | 20,57 | 20,74 | 1,12% | 2.869,00 |
| 22.09.2025 | 20,14 | 20,59 | 20,01 | 20,51 | 7,05% | 6.700,00 |
| 19.09.2025 | 19,03 | 20,12 | 18,96 | 19,16 | 1,40% | - |
| 18.09.2025 | 19,00 | 19,10 | 18,68 | 18,90 | -0,45% | 401,00 |
| 17.09.2025 | 19,05 | 19,23 | 18,80 | 18,98 | -1,45% | 6.000,00 |
| 16.09.2025 | 19,84 | 19,89 | 19,17 | 19,26 | -2,41% | 40.545,00 |
| 15.09.2025 | 19,95 | 20,10 | 19,58 | 19,74 | -1,52% | 6.152,00 |