21,955€
0,01%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 21,83 | 22,16 | 21,81 | 21,96 | 0,01% | 2.417,00 |
| 29.10.2026 | 21,03 | 21,96 | 21,02 | 21,95 | 4,61% | 1.064,00 |
| 28.10.2026 | 21,32 | 21,33 | 20,92 | 20,99 | -1,49% | - |
| 27.10.2026 | 21,20 | 21,52 | 21,08 | 21,30 | 0,85% | 15,00 |
| 26.10.2026 | 21,06 | 21,39 | 21,04 | 21,12 | 0,23% | - |
| 23.10.2026 | 21,02 | 21,13 | 20,78 | 21,08 | 0,22% | 30,00 |
| 22.10.2026 | 20,21 | 21,07 | 20,21 | 21,03 | 3,94% | 16,00 |
| 21.10.2026 | 20,50 | 20,51 | 20,18 | 20,23 | -1,19% | 13,00 |
| 20.10.2026 | 20,19 | 20,55 | 20,07 | 20,47 | 1,38% | - |
| 19.10.2026 | 20,42 | 20,59 | 20,09 | 20,20 | -1,21% | 1.133,00 |
| 16.10.2026 | 20,19 | 20,50 | 20,06 | 20,44 | 1,16% | 58,00 |
| 15.10.2026 | 20,17 | 20,27 | 20,13 | 20,21 | 0,69% | - |
| 14.10.2026 | 20,04 | 20,27 | 19,94 | 20,07 | 0,07% | 24,00 |
| 13.10.2026 | 19,97 | 20,21 | 19,76 | 20,05 | 0,20% | - |
| 12.10.2026 | 19,79 | 20,24 | 19,70 | 20,01 | 1,15% | - |
| 09.10.2026 | 19,67 | 19,86 | 19,65 | 19,79 | 0,42% | - |
| 08.10.2026 | 19,53 | 19,75 | 19,27 | 19,71 | 0,95% | - |
| 07.10.2026 | 19,74 | 19,89 | 19,52 | 19,52 | -0,81% | 182,00 |
| 06.10.2026 | 19,67 | 19,80 | 19,50 | 19,68 | 0,16% | 58,00 |
| 05.10.2026 | 19,87 | 20,02 | 19,64 | 19,65 | -0,58% | 15,00 |
| 02.10.2026 | 19,75 | 19,95 | 19,71 | 19,76 | -0,02% | - |
| 01.10.2026 | 19,62 | 19,82 | 19,36 | 19,77 | 0,87% | - |
| 30.09.2026 | 19,75 | 19,86 | 19,57 | 19,60 | -0,66% | 331,00 |
| 29.09.2026 | 19,80 | 20,05 | 19,62 | 19,73 | -0,82% | 14,00 |
| 28.09.2026 | 19,72 | 19,92 | 19,60 | 19,89 | 0,99% | 131,00 |
| 25.09.2026 | 19,55 | 19,70 | 19,35 | 19,70 | 0,67% | 550,00 |
| 24.09.2026 | 19,51 | 19,66 | 19,42 | 19,56 | 0,22% | - |
| 23.09.2026 | 19,73 | 19,87 | 19,47 | 19,52 | -0,83% | 770,00 |
| 22.09.2026 | 19,64 | 19,81 | 19,60 | 19,68 | 0,17% | - |
| 21.09.2026 | 19,63 | 19,81 | 19,53 | 19,65 | 0,21% | 14,00 |
| 18.09.2026 | 19,66 | 19,82 | 19,52 | 19,61 | -0,30% | 15,00 |
| 17.09.2026 | 19,69 | 19,80 | 19,57 | 19,67 | -0,14% | - |
| 16.09.2026 | 19,91 | 20,07 | 19,53 | 19,70 | -1,14% | - |
| 15.09.2026 | 20,14 | 20,20 | 19,87 | 19,92 | -0,94% | - |
| 14.09.2026 | 20,07 | 20,46 | 19,98 | 20,11 | 0,54% | 14,00 |
| 11.09.2026 | 20,06 | 20,27 | 19,96 | 20,00 | -0,67% | - |
| 10.09.2026 | 20,26 | 20,54 | 19,94 | 20,14 | -0,64% | - |
| 09.09.2026 | 20,40 | 20,57 | 20,14 | 20,27 | -0,83% | - |
| 08.09.2026 | 20,20 | 20,52 | 20,09 | 20,44 | 0,70% | - |
| 07.09.2026 | 20,30 | 20,31 | 20,28 | 20,30 | -0,04% | 13,00 |
| 04.09.2026 | 20,33 | 20,72 | 20,27 | 20,30 | -1,34% | 87,00 |
| 03.09.2026 | 20,75 | 20,98 | 20,54 | 20,58 | -0,99% | 207,00 |
| 02.09.2026 | 20,83 | 21,10 | 20,67 | 20,78 | -0,07% | - |
| 01.09.2026 | 20,43 | 20,84 | 20,30 | 20,80 | 1,89% | - |
| 31.08.2026 | 20,52 | 20,66 | 20,32 | 20,41 | -0,58% | 14,00 |
| 28.08.2026 | 20,45 | 20,66 | 20,39 | 20,53 | 0,44% | - |
| 27.08.2026 | 20,62 | 20,73 | 20,44 | 20,44 | -0,85% | 14,00 |
| 26.08.2026 | 20,63 | 20,73 | 20,50 | 20,62 | -0,29% | - |
| 25.08.2026 | 20,79 | 20,98 | 20,54 | 20,68 | -0,41% | - |
| 24.08.2026 | 20,57 | 20,87 | 20,56 | 20,76 | 0,80% | 1.032,00 |
| 21.08.2026 | 20,66 | 20,90 | 20,52 | 20,60 | -0,41% | 13,00 |
| 20.08.2026 | 20,84 | 20,89 | 20,63 | 20,68 | -0,72% | - |
| 19.08.2026 | 20,89 | 21,10 | 20,72 | 20,83 | 3,45% | - |
| 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 |