22,210€
1,88%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,22 | 22,44 | 22,16 | 22,21 | 1,86% | 247,00 |
| 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 |
| 12.09.2025 | 19,91 | 20,20 | 19,80 | 20,04 | 1,11% | 148,00 |
| 11.09.2025 | 19,55 | 19,85 | 19,40 | 19,82 | 2,40% | 512,00 |
| 10.09.2025 | 19,23 | 19,65 | 19,23 | 19,36 | 1,20% | 600,00 |
| 09.09.2025 | 19,38 | 19,48 | 18,98 | 19,13 | -0,70% | 4.240,00 |
| 08.09.2025 | 18,88 | 19,34 | 18,88 | 19,26 | 2,18% | 1.800,00 |
| 05.09.2025 | 18,51 | 18,93 | 18,44 | 18,85 | 2,17% | 8.800,00 |
| 04.09.2025 | 18,55 | 18,91 | 18,45 | 18,45 | -0,91% | 300,00 |
| 03.09.2025 | 18,53 | 18,83 | 18,53 | 18,62 | 1,69% | 7.220,00 |
| 02.09.2025 | 18,40 | 18,52 | 17,91 | 18,31 | -0,22% | 2.280,00 |
| 01.09.2025 | 18,07 | 18,43 | 18,03 | 18,35 | 2,89% | 1.756,00 |
| 29.08.2025 | 17,28 | 17,92 | 17,25 | 17,84 | 2,96% | 100,00 |
| 28.08.2025 | 17,30 | 17,46 | 17,21 | 17,32 | -0,36% | 8.440,00 |
| 27.08.2025 | 17,39 | 17,40 | 17,15 | 17,39 | 0,12% | 300,00 |
| 26.08.2025 | 17,05 | 17,39 | 16,99 | 17,37 | 2,16% | 1.564,00 |
| 25.08.2025 | 16,70 | 17,04 | 16,69 | 17,00 | 1,66% | 2.600,00 |
| 22.08.2025 | 16,68 | 16,89 | 16,54 | 16,72 | -0,58% | 594,00 |
| 21.08.2025 | 16,32 | 16,84 | 16,18 | 16,82 | 2,62% | 400,00 |
| 20.08.2025 | 16,08 | 16,42 | 16,06 | 16,39 | 2,09% | 2.000,00 |
| 19.08.2025 | 16,65 | 16,68 | 16,02 | 16,05 | -3,39% | - |
| 18.08.2025 | 16,63 | 16,72 | 16,43 | 16,62 | 0,61% | 6.960,00 |
| 15.08.2025 | 16,28 | 16,58 | 16,02 | 16,52 | 1,71% | - |
| 14.08.2025 | 16,30 | 16,48 | 16,13 | 16,24 | -0,31% | 75,00 |
| 13.08.2025 | 16,57 | 16,82 | 16,21 | 16,29 | -1,70% | 4.200,00 |
| 12.08.2025 | 16,38 | 16,63 | 16,24 | 16,57 | 0,65% | 50,00 |
| 11.08.2025 | 16,12 | 16,56 | 15,73 | 16,46 | 0,95% | 3.510,00 |
| 08.08.2025 | 16,10 | 16,51 | 16,10 | 16,31 | 1,23% | 1.734,00 |
| 07.08.2025 | 16,12 | 16,35 | 16,08 | 16,11 | 0,28% | 7.000,00 |
| 06.08.2025 | 15,63 | 16,63 | 15,52 | 16,07 | 2,36% | 31.662,00 |
| 05.08.2025 | 14,91 | 15,72 | 14,79 | 15,70 | 5,23% | 5.660,00 |
| 04.08.2025 | 14,03 | 14,94 | 14,01 | 14,92 | 6,47% | 5.890,00 |
| 01.08.2025 | 14,00 | 14,23 | 13,80 | 14,01 | -0,11% | 140,00 |
| 31.07.2025 | 13,84 | 14,38 | 13,81 | 14,02 | 3,85% | 2.550,00 |
| 30.07.2025 | 13,96 | 13,98 | 13,47 | 13,50 | -2,63% | - |
| 29.07.2025 | 13,54 | 13,88 | 13,53 | 13,87 | 2,36% | 3.539,00 |
| 28.07.2025 | 13,73 | 13,81 | 13,32 | 13,55 | -1,20% | - |
| 25.07.2025 | 13,54 | 13,75 | 13,40 | 13,71 | 1,81% | - |
| 24.07.2025 | 13,67 | 13,72 | 13,39 | 13,47 | -1,97% | - |
| 23.07.2025 | 13,95 | 14,07 | 13,71 | 13,74 | -1,65% | - |
| 22.07.2025 | 13,58 | 14,06 | 13,41 | 13,97 | 2,54% | 1.762,00 |
| 21.07.2025 | 13,30 | 13,83 | 13,24 | 13,62 | 3,38% | 1.600,00 |
| 18.07.2025 | 13,26 | 13,35 | 13,13 | 13,18 | -0,91% | - |
| 17.07.2025 | 13,32 | 13,45 | 13,03 | 13,30 | -0,52% | 28,00 |
| 16.07.2025 | 13,31 | 13,50 | 13,20 | 13,37 | 0,53% | - |
| 15.07.2025 | 13,48 | 13,48 | 13,04 | 13,30 | -0,45% | - |
| 14.07.2025 | 13,29 | 13,55 | 13,29 | 13,36 | 0,45% | - |
| 11.07.2025 | 13,18 | 13,36 | 13,12 | 13,30 | 1,49% | - |
| 10.07.2025 | 13,11 | 13,21 | 12,90 | 13,10 | 0,19% | - |
| 09.07.2025 | 12,95 | 14,36 | 12,86 | 13,08 | 0,76% | - |
| 08.07.2025 | 13,68 | 13,76 | 12,90 | 12,98 | -5,31% | 7.000,00 |
| 07.07.2025 | 13,30 | 13,72 | 13,22 | 13,71 | 2,22% | 10.568,00 |
| 04.07.2025 | 13,49 | 13,54 | 13,41 | 13,41 | -0,69% | 2.000,00 |
| 03.07.2025 | 13,19 | 13,55 | 13,02 | 13,50 | 2,39% | - |
| 02.07.2025 | 13,19 | 13,34 | 13,07 | 13,19 | 0,15% | 6.000,00 |
| 01.07.2025 | 13,37 | 13,52 | 13,14 | 13,17 | -0,72% | - |
| 30.06.2025 | 12,78 | 13,28 | 12,70 | 13,26 | 4,37% | 5.000,00 |
| 27.06.2025 | 13,38 | 13,39 | 12,58 | 12,71 | -6,13% | 420,00 |
| 26.06.2025 | 13,12 | 13,55 | 13,12 | 13,54 | 3,04% | 200,00 |
| 25.06.2025 | 13,23 | 13,29 | 13,09 | 13,14 | -0,27% | 1.000,00 |
| 24.06.2025 | 13,37 | 13,38 | 12,95 | 13,17 | -2,88% | 600,00 |
| 23.06.2025 | 13,37 | 13,92 | 13,36 | 13,56 | 0,93% | 1.800,00 |
| 20.06.2025 | 13,17 | 13,59 | 13,16 | 13,44 | 0,71% | - |
| 19.06.2025 | 13,58 | 13,64 | 13,34 | 13,34 | -1,37% | - |
| 18.06.2025 | 13,62 | 13,74 | 13,49 | 13,53 | -0,59% | - |
| 17.06.2025 | 13,56 | 13,65 | 13,38 | 13,61 | 0,89% | - |
| 16.06.2025 | 13,61 | 13,66 | 13,40 | 13,49 | -1,38% | - |
| 13.06.2025 | 13,77 | 13,85 | 13,52 | 13,68 | 1,93% | - |
| 12.06.2025 | 13,32 | 13,58 | 13,17 | 13,42 | 0,93% | 18,00 |
| 11.06.2025 | 13,06 | 13,30 | 12,95 | 13,30 | 2,55% | 2.687,00 |
| 10.06.2025 | 13,11 | 13,33 | 12,89 | 12,97 | -1,82% | 2.400,00 |
| 09.06.2025 | 13,21 | 13,31 | 13,05 | 13,21 | -0,30% | 1.230,00 |
| 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% | - |