21,630€
2,03%
Echtzeit-Aktienkurs Kinross Gold Corp.
Bid:
Ask:
Aktienkurse zur Kinross Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 21,31 | 22,12 | 21,02 | 21,49 | 1,06% | 7.766,00 |
| 15.10.2026 | 19,92 | 21,29 | 19,91 | 21,27 | 6,81% | 5.713,00 |
| 14.10.2026 | 20,86 | 20,95 | 19,64 | 19,91 | -5,21% | 3.935,00 |
| 13.10.2026 | 21,18 | 21,38 | 20,67 | 21,01 | -0,50% | - |
| 12.10.2026 | 21,26 | 21,27 | 20,91 | 21,11 | -0,38% | 4.400,00 |
| 09.10.2026 | 21,14 | 21,41 | 21,08 | 21,19 | 1,83% | - |
| 08.10.2026 | 20,73 | 20,88 | 20,54 | 20,81 | 0,58% | 9.600,00 |
| 07.10.2026 | 21,00 | 21,10 | 20,42 | 20,69 | -2,01% | 30.508,00 |
| 06.10.2026 | 21,00 | 21,23 | 20,63 | 21,12 | 0,45% | 3.285,00 |
| 05.10.2026 | 21,44 | 21,63 | 20,97 | 21,02 | -1,73% | 39.580,00 |
| 02.10.2026 | 21,48 | 21,96 | 21,24 | 21,39 | 0,07% | 4.204,00 |
| 01.10.2026 | 21,46 | 21,62 | 21,07 | 21,38 | 0,33% | - |
| 30.09.2026 | 21,50 | 21,73 | 21,21 | 21,31 | -0,51% | 20.610,00 |
| 29.09.2026 | 21,37 | 21,71 | 21,16 | 21,42 | 1,04% | 5.397,00 |
| 28.09.2026 | 21,33 | 21,44 | 20,77 | 21,20 | -3,62% | 35.415,00 |
| 25.09.2026 | 21,45 | 22,06 | 21,33 | 21,99 | 2,49% | 22.900,00 |
| 24.09.2026 | 24,12 | 24,21 | 21,15 | 21,46 | -11,53% | 20.236,00 |
| 23.09.2026 | 25,04 | 25,10 | 23,96 | 24,25 | -3,71% | - |
| 22.09.2026 | 24,12 | 25,19 | 23,95 | 25,19 | 3,81% | 8.676,00 |
| 21.09.2026 | 24,36 | 24,69 | 23,93 | 24,26 | -0,74% | 2.419,00 |
| 18.09.2026 | 25,07 | 25,31 | 24,33 | 24,44 | -1,51% | 3.680,00 |
| 17.09.2026 | 24,53 | 25,21 | 24,43 | 24,82 | 2,33% | 880,00 |
| 16.09.2026 | 24,61 | 24,89 | 23,92 | 24,25 | -0,16% | 2.600,00 |
| 15.09.2026 | 24,54 | 24,55 | 24,00 | 24,29 | -0,47% | 10.868,00 |
| 14.09.2026 | 25,05 | 25,16 | 24,11 | 24,41 | -2,85% | 23.212,00 |
| 11.09.2026 | 25,05 | 25,76 | 24,81 | 25,12 | 1,03% | 880,00 |
| 10.09.2026 | 26,19 | 26,33 | 24,84 | 24,87 | -4,37% | 13.648,00 |
| 09.09.2026 | 26,21 | 26,90 | 25,84 | 26,00 | 0,13% | 8.530,00 |
| 08.09.2026 | 26,52 | 26,67 | 25,94 | 25,97 | -2,22% | 15.750,00 |
| 07.09.2026 | 26,39 | 26,61 | 25,99 | 26,56 | -0,11% | 1.250,00 |
| 04.09.2026 | 27,24 | 27,29 | 26,21 | 26,59 | -2,19% | 23.130,00 |
| 03.09.2026 | 26,43 | 27,37 | 26,37 | 27,18 | 4,06% | 8.562,00 |
| 02.09.2026 | 25,45 | 26,56 | 25,33 | 26,12 | 2,83% | 10.929,00 |
| 01.09.2026 | 26,41 | 26,59 | 25,36 | 25,40 | -3,77% | 18.567,00 |
| 31.08.2026 | 26,81 | 27,14 | 26,04 | 26,40 | -2,26% | 76.322,00 |
| 28.08.2026 | 27,69 | 28,18 | 26,65 | 27,01 | -3,28% | 3.712,00 |
| 27.08.2026 | 28,10 | 28,12 | 27,30 | 27,92 | 0,70% | - |
| 26.08.2026 | 28,70 | 28,76 | 27,60 | 27,73 | -3,21% | 12.602,00 |
| 25.08.2026 | 28,26 | 28,66 | 27,62 | 28,65 | 1,27% | 14.435,00 |
| 24.08.2026 | 28,17 | 28,65 | 27,77 | 28,29 | 0,84% | 18.858,00 |
| 21.08.2026 | 26,81 | 28,20 | 26,81 | 28,05 | 4,16% | 32.387,00 |
| 20.08.2026 | 25,56 | 26,98 | 24,94 | 26,93 | 5,09% | 25.198,00 |
| 19.08.2026 | 23,45 | 25,78 | 23,45 | 25,63 | 9,46% | 6.314,00 |
| 18.08.2026 | 23,80 | 23,86 | 23,33 | 23,41 | -2,17% | 1.176,00 |
| 17.08.2026 | 23,82 | 24,20 | 23,60 | 23,93 | 1,33% | 10.914,00 |
| 14.08.2026 | 23,20 | 23,95 | 23,10 | 23,62 | 1,40% | 33.885,00 |
| 13.08.2026 | 23,71 | 23,77 | 23,03 | 23,29 | -2,45% | 5.641,00 |
| 12.08.2026 | 23,72 | 24,34 | 23,69 | 23,88 | 1,04% | 660,00 |
| 11.08.2026 | 23,63 | 23,97 | 23,33 | 23,63 | -0,51% | 5.570,00 |
| 10.08.2026 | 23,95 | 24,18 | 23,33 | 23,75 | -0,65% | 75.732,00 |
| 07.08.2026 | 22,60 | 23,91 | 22,54 | 23,91 | 7,39% | 12.928,00 |
| 06.08.2026 | 22,49 | 22,65 | 21,89 | 22,26 | 0,00% | 36.912,00 |
| 05.08.2026 | 20,95 | 22,39 | 20,95 | 22,26 | 8,72% | 52.000,00 |
| 04.08.2026 | 20,38 | 21,17 | 20,24 | 20,48 | 1,29% | 15.661,00 |
| 03.08.2026 | 20,24 | 20,40 | 19,74 | 20,22 | 0,95% | 3.244,00 |
| 31.07.2026 | 20,26 | 20,32 | 19,49 | 20,03 | -2,25% | 6.300,00 |
| 30.07.2026 | 20,36 | 20,73 | 19,74 | 20,49 | 0,96% | 10.528,00 |
| 29.07.2026 | 20,69 | 20,90 | 19,98 | 20,29 | -1,70% | 13.304,00 |
| 28.07.2026 | 20,79 | 20,85 | 20,34 | 20,64 | -1,81% | - |
| 27.07.2026 | 21,35 | 21,46 | 20,61 | 21,02 | 0,17% | 7.190,00 |
| 24.07.2026 | 20,59 | 21,34 | 20,51 | 20,99 | 0,79% | 11.100,00 |
| 23.07.2026 | 21,15 | 21,25 | 20,46 | 20,82 | -2,02% | 32.800,00 |
| 22.07.2026 | 20,70 | 21,65 | 20,58 | 21,25 | 3,43% | - |
| 21.07.2026 | 20,13 | 20,58 | 20,04 | 20,55 | 4,25% | 21.850,00 |
| 20.07.2026 | 19,72 | 19,99 | 19,56 | 19,71 | -0,20% | 948,00 |
| 17.07.2026 | 19,97 | 20,13 | 19,51 | 19,75 | -1,56% | 2.180,00 |
| 16.07.2026 | 20,53 | 20,63 | 19,87 | 20,06 | -2,81% | 14.120,00 |
| 15.07.2026 | 20,91 | 21,18 | 20,36 | 20,64 | -1,41% | 10.000,00 |
| 14.07.2026 | 20,74 | 21,50 | 20,68 | 20,94 | 1,55% | 22.392,00 |
| 13.07.2026 | 20,86 | 21,04 | 20,37 | 20,62 | -2,46% | 4.782,00 |
| 10.07.2026 | 21,06 | 21,35 | 20,79 | 21,14 | -0,14% | - |
| 09.07.2026 | 20,15 | 21,21 | 20,15 | 21,17 | 4,86% | 658,00 |
| 08.07.2026 | 21,05 | 21,05 | 19,82 | 20,19 | -3,49% | 19.280,00 |
| 07.07.2026 | 21,31 | 21,70 | 20,75 | 20,92 | -3,19% | 36.900,00 |
| 06.07.2026 | 22,18 | 22,35 | 21,24 | 21,61 | -2,66% | 9.870,00 |
| 03.07.2026 | 21,99 | 22,90 | 21,78 | 22,20 | 2,66% | 8.080,00 |
| 02.07.2026 | 20,77 | 21,73 | 20,71 | 21,62 | 4,88% | 701,00 |
| 01.07.2026 | 20,43 | 21,46 | 20,35 | 20,62 | -0,36% | 1.260,00 |
| 30.06.2026 | 20,64 | 21,03 | 20,24 | 20,69 | -0,58% | 744,00 |
| 29.06.2026 | 21,21 | 21,31 | 20,55 | 20,81 | -2,25% | 17.170,00 |
| 26.06.2026 | 21,18 | 21,77 | 21,10 | 21,29 | 0,85% | 33.000,00 |
| 25.06.2026 | 20,80 | 21,51 | 20,71 | 21,11 | 1,15% | 5.200,00 |
| 24.06.2026 | 21,77 | 21,92 | 20,53 | 20,87 | -5,09% | 5.650,00 |
| 23.06.2026 | 22,65 | 22,66 | 21,90 | 21,99 | -4,50% | 4.350,00 |
| 22.06.2026 | 23,00 | 23,19 | 22,62 | 23,03 | 1,48% | 27.675,00 |
| 19.06.2026 | 22,21 | 23,39 | 22,21 | 22,69 | -2,51% | 21.280,00 |
| 18.06.2026 | 24,34 | 24,51 | 22,93 | 23,28 | -2,02% | 1.280,00 |
| 17.06.2026 | 24,05 | 25,05 | 23,73 | 23,76 | -1,51% | 19.432,00 |
| 16.06.2026 | 23,66 | 24,27 | 23,57 | 24,12 | 2,16% | 4.038,00 |
| 15.06.2026 | 22,77 | 23,93 | 22,75 | 23,61 | 6,83% | 12.798,00 |
| 12.06.2026 | 21,39 | 22,16 | 21,21 | 22,10 | 2,98% | 3.792,00 |
| 11.06.2026 | 20,54 | 21,55 | 20,46 | 21,46 | 4,76% | 5.608,00 |
| 10.06.2026 | 21,51 | 21,65 | 20,38 | 20,49 | -6,40% | 33.750,00 |
| 09.06.2026 | 22,47 | 22,79 | 21,03 | 21,89 | -2,39% | 18.360,00 |
| 08.06.2026 | 22,61 | 23,12 | 22,25 | 22,42 | -1,36% | 18.414,00 |
| 05.06.2026 | 24,33 | 24,58 | 22,66 | 22,73 | -7,86% | 2.700,00 |
| 04.06.2026 | 24,36 | 25,03 | 24,31 | 24,67 | 1,61% | - |
| 03.06.2026 | 24,79 | 24,96 | 24,15 | 24,28 | -2,53% | 18.120,00 |
| 02.06.2026 | 25,25 | 25,61 | 24,75 | 24,91 | -0,48% | 24,00 |
| 01.06.2026 | 25,70 | 25,70 | 24,58 | 25,03 | -3,27% | - |