19,883€
0,80%
Echtzeit-Aktienkurs Kimco Realty Corp
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,02 | 20,26 | 19,94 | 20,14 | 0,95% | 2.440,00 |
| 04.05.2026 | 19,93 | 20,08 | 19,78 | 19,95 | -1,08% | 131,00 |
| 30.04.2026 | 20,27 | 20,50 | 19,97 | 20,17 | -0,37% | 675,00 |
| 29.04.2026 | 20,36 | 20,48 | 20,07 | 20,24 | -0,39% | 12,00 |
| 28.04.2026 | 20,40 | 20,67 | 20,32 | 20,32 | -0,22% | 1.952,00 |
| 27.04.2026 | 20,21 | 20,39 | 20,08 | 20,37 | 0,78% | 15,00 |
| 24.04.2026 | 20,41 | 20,53 | 20,16 | 20,21 | -0,93% | - |
| 23.04.2026 | 20,13 | 20,44 | 20,00 | 20,40 | 1,32% | - |
| 22.04.2026 | 20,17 | 20,39 | 19,97 | 20,13 | -0,23% | 1.050,00 |
| 21.04.2026 | 20,43 | 20,61 | 20,11 | 20,18 | -1,04% | 15,00 |
| 20.04.2026 | 20,58 | 20,67 | 20,32 | 20,39 | -0,79% | 80,00 |
| 17.04.2026 | 20,15 | 20,63 | 20,01 | 20,56 | 2,47% | 213,00 |
| 16.04.2026 | 19,90 | 20,23 | 19,79 | 20,06 | 0,90% | - |
| 15.04.2026 | 20,02 | 20,19 | 19,84 | 19,88 | -0,65% | - |
| 14.04.2026 | 19,71 | 20,07 | 19,54 | 20,01 | 1,74% | 14,00 |
| 13.04.2026 | 19,82 | 19,84 | 19,59 | 19,67 | -0,86% | - |
| 10.04.2026 | 19,73 | 19,84 | 19,58 | 19,84 | 0,65% | - |
| 09.04.2026 | 19,46 | 19,83 | 19,34 | 19,71 | 1,38% | 715,00 |
| 08.04.2026 | 19,49 | 19,88 | 19,40 | 19,44 | -0,45% | 87,00 |
| 07.04.2026 | 19,47 | 19,63 | 19,35 | 19,53 | -0,38% | 14,00 |
| 02.04.2026 | 19,48 | 19,63 | 19,30 | 19,60 | 1,16% | - |
| 01.04.2026 | 19,43 | 19,55 | 19,26 | 19,38 | -0,30% | - |
| 31.03.2026 | 19,46 | 19,72 | 19,28 | 19,44 | -0,24% | 38,00 |
| 30.03.2026 | 19,32 | 19,76 | 19,29 | 19,48 | 0,99% | 14,00 |
| 27.03.2026 | 19,30 | 19,47 | 19,20 | 19,29 | 0,01% | 15,00 |
| 26.03.2026 | 19,39 | 19,55 | 19,24 | 19,29 | -0,54% | - |
| 25.03.2026 | 19,50 | 19,65 | 19,33 | 19,39 | -0,21% | - |
| 24.03.2026 | 19,58 | 19,84 | 19,41 | 19,43 | -0,57% | - |
| 23.03.2026 | 19,20 | 19,83 | 19,10 | 19,55 | 1,24% | 15,00 |
| 20.03.2026 | 19,90 | 20,02 | 19,23 | 19,31 | -3,11% | 52,00 |
| 19.03.2026 | 19,93 | 19,98 | 19,74 | 19,93 | -0,02% | - |
| 18.03.2026 | 20,27 | 20,30 | 19,88 | 19,93 | -0,69% | 15,00 |
| 17.03.2026 | 20,07 | 20,32 | 20,07 | 20,07 | -0,19% | - |
| 16.03.2026 | 20,07 | 20,31 | 19,94 | 20,11 | 0,23% | 15,00 |
| 13.03.2026 | 19,85 | 20,28 | 19,84 | 20,06 | 0,72% | - |
| 12.03.2026 | 19,84 | 20,13 | 19,83 | 19,92 | -0,54% | - |
| 11.03.2026 | 19,95 | 20,06 | 19,77 | 20,03 | 0,37% | - |
| 10.03.2026 | 20,13 | 20,13 | 19,76 | 19,95 | 0,10% | - |
| 09.03.2026 | 20,18 | 20,20 | 19,55 | 19,94 | -0,54% | 6.900,00 |
| 06.03.2026 | 20,04 | 20,14 | 19,82 | 20,04 | -1,11% | 14,00 |
| 05.03.2026 | 20,23 | 20,33 | 20,08 | 20,27 | 0,11% | - |
| 04.03.2026 | 20,27 | 20,31 | 20,05 | 20,25 | -0,19% | - |
| 03.03.2026 | 20,03 | 20,37 | 19,90 | 20,28 | 0,66% | 3.353,00 |
| 02.03.2026 | 19,95 | 20,27 | 19,77 | 20,15 | 0,99% | 15,00 |
| 27.02.2026 | 20,05 | 20,26 | 19,82 | 19,95 | -0,48% | 15,00 |
| 26.02.2026 | 19,74 | 20,08 | 19,70 | 20,05 | 1,58% | 60,00 |
| 25.02.2026 | 19,75 | 19,90 | 19,54 | 19,74 | -0,32% | 84,00 |
| 24.02.2026 | 19,89 | 20,07 | 19,72 | 19,80 | -0,34% | 2.500,00 |
| 23.02.2026 | 19,60 | 19,98 | 19,50 | 19,87 | 1,01% | 14,00 |
| 20.02.2026 | 19,19 | 19,67 | 19,14 | 19,67 | 2,60% | 180,00 |
| 19.02.2026 | 19,16 | 19,34 | 19,05 | 19,17 | -0,29% | - |
| 18.02.2026 | 19,56 | 19,70 | 19,18 | 19,23 | -1,65% | 15,00 |
| 17.02.2026 | 19,10 | 19,60 | 19,05 | 19,55 | 1,82% | - |
| 16.02.2026 | 19,00 | 19,20 | 19,00 | 19,20 | 0,52% | 14,00 |
| 13.02.2026 | 18,70 | 19,20 | 18,65 | 19,10 | 1,60% | 126,00 |
| 12.02.2026 | 18,60 | 19,30 | 18,50 | 18,80 | 1,62% | - |
| 11.02.2026 | 18,65 | 18,80 | 18,40 | 18,50 | -1,07% | 17,00 |
| 10.02.2026 | 18,20 | 18,70 | 18,20 | 18,70 | 2,19% | 60,00 |
| 09.02.2026 | 18,45 | 18,45 | 18,20 | 18,30 | -0,81% | - |
| 06.02.2026 | 18,30 | 18,55 | 18,30 | 18,45 | 0,27% | 14,00 |
| 05.02.2026 | 18,30 | 18,50 | 18,10 | 18,40 | 0,82% | 770,00 |
| 04.02.2026 | 17,60 | 18,35 | 17,60 | 18,25 | 3,11% | - |
| 03.02.2026 | 17,60 | 17,80 | 17,60 | 17,70 | 0,28% | 15,00 |
| 02.02.2026 | 17,80 | 17,95 | 17,40 | 17,65 | -0,56% | 735,00 |
| 30.01.2026 | 17,30 | 17,80 | 17,20 | 17,75 | 2,90% | 84,00 |
| 29.01.2026 | 17,10 | 17,40 | 17,00 | 17,25 | 0,58% | 15,00 |
| 28.01.2026 | 17,45 | 17,60 | 17,05 | 17,15 | -1,44% | - |
| 27.01.2026 | 17,60 | 17,60 | 17,30 | 17,40 | -1,14% | - |
| 26.01.2026 | 17,65 | 17,80 | 17,50 | 17,60 | -0,85% | - |
| 23.01.2026 | 17,70 | 17,80 | 17,50 | 17,75 | 0,57% | - |
| 22.01.2026 | 17,80 | 18,00 | 17,60 | 17,65 | -1,40% | - |
| 21.01.2026 | 17,95 | 18,25 | 17,70 | 17,90 | 0,00% | 375,00 |
| 20.01.2026 | 17,85 | 18,05 | 17,55 | 17,90 | -0,28% | - |
| 19.01.2026 | 18,05 | 18,10 | 17,90 | 17,95 | -1,37% | - |
| 16.01.2026 | 17,80 | 18,20 | 17,80 | 18,20 | 1,39% | - |
| 15.01.2026 | 17,75 | 18,00 | 17,60 | 17,95 | 1,13% | - |
| 14.01.2026 | 17,60 | 17,75 | 17,55 | 17,75 | 0,57% | 15,00 |
| 13.01.2026 | 17,60 | 17,75 | 17,40 | 17,65 | -0,28% | - |
| 12.01.2026 | 17,50 | 17,70 | 17,35 | 17,70 | 0,85% | 210,00 |
| 09.01.2026 | 17,60 | 17,80 | 17,50 | 17,55 | -0,57% | - |
| 08.01.2026 | 17,30 | 17,80 | 17,30 | 17,65 | 1,73% | 375,00 |
| 07.01.2026 | 17,40 | 17,55 | 17,30 | 17,35 | -0,29% | 29,00 |
| 06.01.2026 | 17,20 | 17,50 | 17,10 | 17,40 | 1,16% | 256,00 |
| 05.01.2026 | 17,10 | 17,30 | 17,10 | 17,20 | 0,29% | 30,00 |
| 02.01.2026 | 17,35 | 17,50 | 17,00 | 17,15 | -1,15% | 15,00 |
| 30.12.2025 | 17,20 | 17,40 | 17,20 | 17,35 | 0,00% | - |
| 29.12.2025 | 17,30 | 17,35 | 17,20 | 17,35 | 1,76% | - |
| 23.12.2025 | 16,90 | 17,10 | 16,90 | 17,05 | 0,00% | - |
| 22.12.2025 | 17,00 | 17,25 | 16,90 | 17,05 | -0,29% | 715,00 |
| 19.12.2025 | 17,25 | 17,45 | 17,05 | 17,10 | -1,16% | - |
| 18.12.2025 | 17,40 | 17,65 | 17,25 | 17,30 | -0,57% | - |
| 17.12.2025 | 17,10 | 17,45 | 17,10 | 17,40 | 2,05% | - |
| 16.12.2025 | 17,30 | 17,50 | 17,05 | 17,05 | -2,29% | 560,00 |
| 15.12.2025 | 17,20 | 17,50 | 17,10 | 17,45 | 1,45% | 7.065,00 |
| 12.12.2025 | 17,20 | 17,35 | 17,10 | 17,20 | 0,00% | - |
| 11.12.2025 | 17,05 | 17,30 | 17,00 | 17,20 | 0,29% | 66,00 |
| 10.12.2025 | 17,00 | 17,30 | 17,00 | 17,15 | 0,29% | - |
| 09.12.2025 | 16,90 | 17,30 | 16,90 | 17,10 | 0,59% | - |
| 08.12.2025 | 17,30 | 17,45 | 17,00 | 17,00 | -1,45% | 99,00 |
| 05.12.2025 | 17,20 | 17,40 | 17,15 | 17,25 | -1,15% | 56,00 |