21,520$
-1,51%
Echtzeit-Aktienkurs Kimco Realty Corp
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 21,70 | 21,91 | 21,43 | 21,52 | -1,51% | 4.745.933,00 |
| 30.09.2025 | 21,73 | 21,87 | 21,63 | 21,85 | 0,83% | 2.950.218,00 |
| 29.09.2025 | 21,65 | 21,71 | 21,47 | 21,67 | 0,37% | 3.045.803,00 |
| 26.09.2025 | 21,57 | 21,73 | 21,45 | 21,59 | 0,51% | 3.253.273,00 |
| 25.09.2025 | 21,64 | 21,79 | 21,45 | 21,48 | -0,69% | 2.903.581,00 |
| 24.09.2025 | 21,94 | 21,94 | 21,60 | 21,63 | -1,23% | 3.491.289,00 |
| 23.09.2025 | 21,82 | 21,97 | 21,71 | 21,90 | 0,60% | 2.617.146,00 |
| 22.09.2025 | 21,91 | 21,91 | 21,69 | 21,77 | -0,77% | 3.749.880,00 |
| 19.09.2025 | 22,23 | 22,28 | 21,91 | 21,94 | -1,04% | 7.491.025,00 |
| 18.09.2025 | 22,02 | 22,21 | 21,95 | 22,17 | 1,00% | 2.622.073,00 |
| 17.09.2025 | 22,13 | 22,38 | 21,92 | 21,95 | -0,72% | 5.233.154,00 |
| 16.09.2025 | 22,33 | 22,38 | 22,05 | 22,11 | -1,03% | 3.685.238,00 |
| 15.09.2025 | 22,46 | 22,46 | 22,26 | 22,34 | -0,22% | 3.106.887,00 |
| 12.09.2025 | 22,49 | 22,60 | 22,34 | 22,39 | -0,31% | 3.480.810,00 |
| 11.09.2025 | 22,23 | 22,55 | 22,23 | 22,46 | 0,72% | 3.025.078,00 |
| 10.09.2025 | 22,32 | 22,45 | 22,25 | 22,30 | -0,27% | 3.289.561,00 |
| 09.09.2025 | 22,60 | 22,60 | 22,24 | 22,36 | -0,71% | 4.448.781,00 |
| 08.09.2025 | 22,50 | 22,69 | 22,35 | 22,52 | -1,05% | 3.262.594,00 |
| 05.09.2025 | 22,70 | 22,97 | 22,57 | 22,76 | -0,13% | 3.581.298,00 |
| 04.09.2025 | 22,51 | 22,80 | 22,48 | 22,79 | 1,38% | 3.216.892,00 |
| 03.09.2025 | 22,13 | 22,49 | 22,13 | 22,48 | 1,03% | 3.267.165,00 |
| 02.09.2025 | 22,31 | 22,45 | 22,14 | 22,25 | -1,07% | 4.390.730,00 |
| 29.08.2025 | 22,42 | 22,52 | 22,28 | 22,49 | 0,40% | 3.291.369,00 |
| 28.08.2025 | 22,35 | 22,42 | 22,14 | 22,40 | 0,09% | 4.632.061,00 |
| 27.08.2025 | 22,15 | 22,45 | 22,14 | 22,38 | 1,22% | 2.256.186,00 |
| 26.08.2025 | 22,28 | 22,34 | 22,05 | 22,11 | -0,41% | 4.312.265,00 |
| 25.08.2025 | 22,19 | 22,26 | 21,99 | 22,20 | 0,00% | 2.733.812,00 |
| 22.08.2025 | 21,63 | 22,30 | 21,63 | 22,20 | 3,02% | 2.359.146,00 |
| 21.08.2025 | 21,55 | 21,67 | 21,48 | 21,55 | -0,37% | 2.226.976,00 |
| 20.08.2025 | 21,75 | 21,87 | 21,57 | 21,63 | -0,32% | 4.224.011,00 |
| 19.08.2025 | 21,22 | 21,71 | 21,11 | 21,70 | 2,79% | 3.125.889,00 |
| 18.08.2025 | 21,34 | 21,36 | 21,10 | 21,11 | -0,47% | 3.537.442,00 |
| 15.08.2025 | 21,15 | 21,29 | 21,06 | 21,21 | 0,24% | 3.149.131,00 |
| 14.08.2025 | 21,36 | 21,39 | 21,00 | 21,16 | -1,72% | 3.783.223,00 |
| 13.08.2025 | 21,24 | 21,57 | 21,12 | 21,53 | 1,89% | 3.119.090,00 |
| 12.08.2025 | 20,80 | 21,14 | 20,80 | 21,13 | 1,59% | 2.398.369,00 |
| 11.08.2025 | 20,73 | 21,06 | 20,73 | 20,80 | -0,05% | 3.501.376,00 |
| 08.08.2025 | 21,15 | 21,23 | 20,73 | 20,81 | -1,79% | 3.397.073,00 |
| 07.08.2025 | 21,52 | 21,54 | 20,94 | 21,19 | -0,66% | 4.306.475,00 |
| 06.08.2025 | 21,29 | 21,47 | 21,29 | 21,33 | 0,19% | 6.958.896,00 |
| 05.08.2025 | 21,10 | 21,31 | 20,98 | 21,29 | 1,14% | 4.734.914,00 |
| 04.08.2025 | 20,79 | 21,20 | 20,78 | 21,05 | 1,49% | 4.511.123,00 |
| 01.08.2025 | 21,38 | 21,38 | 20,65 | 20,74 | -2,31% | 5.352.083,00 |
| 31.07.2025 | 21,46 | 22,09 | 21,19 | 21,23 | -3,06% | 7.324.119,00 |
| 30.07.2025 | 22,02 | 22,41 | 21,83 | 21,90 | -0,14% | 7.336.307,00 |
| 29.07.2025 | 21,68 | 22,00 | 21,57 | 21,93 | 1,76% | 5.680.669,00 |
| 28.07.2025 | 21,58 | 21,81 | 21,48 | 21,55 | -1,06% | 2.734.059,00 |
| 25.07.2025 | 22,14 | 22,14 | 21,63 | 21,78 | -0,91% | 4.190.586,00 |
| 24.07.2025 | 22,11 | 22,14 | 21,95 | 21,98 | -0,63% | 2.496.658,00 |
| 23.07.2025 | 22,07 | 22,18 | 21,99 | 22,12 | 0,23% | 2.779.736,00 |
| 22.07.2025 | 21,72 | 22,11 | 21,57 | 22,07 | 2,08% | 3.085.549,00 |
| 21.07.2025 | 21,66 | 21,86 | 21,59 | 21,62 | -0,23% | 3.210.377,00 |
| 18.07.2025 | 21,67 | 21,78 | 21,52 | 21,67 | 0,05% | 3.467.123,00 |
| 17.07.2025 | 21,36 | 21,72 | 21,35 | 21,66 | 1,17% | 3.617.100,00 |
| 16.07.2025 | 21,28 | 21,46 | 21,10 | 21,41 | 1,13% | 2.819.786,00 |
| 15.07.2025 | 21,74 | 21,78 | 21,13 | 21,17 | -2,49% | 4.610.590,00 |
| 14.07.2025 | 21,42 | 21,72 | 21,32 | 21,71 | 1,07% | 5.178.079,00 |
| 11.07.2025 | 21,24 | 21,52 | 21,09 | 21,48 | 0,51% | 3.593.146,00 |
| 10.07.2025 | 21,17 | 21,52 | 21,15 | 21,37 | 1,04% | 3.017.880,00 |
| 09.07.2025 | 21,23 | 21,27 | 21,07 | 21,15 | 0,33% | 3.752.672,00 |
| 08.07.2025 | 21,10 | 21,24 | 21,04 | 21,08 | -0,61% | 5.445.659,00 |
| 07.07.2025 | 21,52 | 21,67 | 21,16 | 21,21 | -1,90% | 4.247.258,00 |
| 03.07.2025 | 21,46 | 21,68 | 21,40 | 21,62 | 0,84% | 3.389.277,00 |
| 02.07.2025 | 21,29 | 21,50 | 21,17 | 21,44 | 1,23% | 4.829.170,00 |
| 01.07.2025 | 20,87 | 21,58 | 20,87 | 21,18 | 0,76% | 5.375.040,00 |
| 30.06.2025 | 20,95 | 21,04 | 20,61 | 21,02 | 0,43% | 4.508.855,00 |
| 27.06.2025 | 21,09 | 21,17 | 20,84 | 20,93 | -0,43% | 5.148.936,00 |
| 26.06.2025 | 20,85 | 21,07 | 20,81 | 21,02 | 0,91% | 3.828.165,00 |
| 25.06.2025 | 21,15 | 21,15 | 20,80 | 20,83 | -1,93% | 4.155.567,00 |
| 24.06.2025 | 21,22 | 21,41 | 21,20 | 21,24 | 0,09% | 2.693.093,00 |
| 23.06.2025 | 20,87 | 21,25 | 20,84 | 21,22 | 1,58% | 3.088.827,00 |
| 20.06.2025 | 21,05 | 21,22 | 20,82 | 20,89 | -0,52% | 10.711.344,00 |
| 18.06.2025 | 20,84 | 21,16 | 20,76 | 21,00 | 1,06% | 3.703.730,00 |
| 17.06.2025 | 20,89 | 21,02 | 20,69 | 20,78 | -0,67% | 3.063.973,00 |
| 16.06.2025 | 20,99 | 21,14 | 20,87 | 20,92 | 0,43% | 2.564.031,00 |
| 13.06.2025 | 20,91 | 20,93 | 20,63 | 20,83 | -0,90% | 2.772.508,00 |
| 12.06.2025 | 20,94 | 21,05 | 20,78 | 21,02 | 0,14% | 3.260.355,00 |
| 11.06.2025 | 21,31 | 21,46 | 20,90 | 20,99 | -0,99% | 5.073.875,00 |
| 10.06.2025 | 21,10 | 21,32 | 21,04 | 21,20 | 0,71% | 5.372.812,00 |
| 09.06.2025 | 21,04 | 21,19 | 20,88 | 21,05 | 0,29% | 3.469.503,00 |
| 06.06.2025 | 20,75 | 21,01 | 20,67 | 20,99 | 0,82% | 5.258.927,00 |
| 05.06.2025 | 20,95 | 20,96 | 20,65 | 20,82 | -0,67% | 4.169.709,00 |
| 04.06.2025 | 21,14 | 21,14 | 20,88 | 20,96 | -0,43% | 3.677.556,00 |
| 03.06.2025 | 21,11 | 21,15 | 20,96 | 21,05 | -0,57% | 2.946.535,00 |
| 02.06.2025 | 21,13 | 21,23 | 20,78 | 21,17 | -0,42% | 3.582.039,00 |
| 30.05.2025 | 21,28 | 21,34 | 21,09 | 21,26 | -0,42% | 5.953.403,00 |
| 29.05.2025 | 21,01 | 21,44 | 20,98 | 21,35 | 1,76% | 6.414.839,00 |
| 28.05.2025 | 21,03 | 21,06 | 20,82 | 20,98 | -0,14% | 2.878.926,00 |
| 27.05.2025 | 20,70 | 21,03 | 20,59 | 21,01 | 2,59% | 3.326.862,00 |
| 23.05.2025 | 20,43 | 20,55 | 20,35 | 20,48 | -0,63% | 2.903.961,00 |
| 22.05.2025 | 20,60 | 20,71 | 20,36 | 20,61 | 0,00% | 3.297.392,00 |
| 21.05.2025 | 21,21 | 21,21 | 20,55 | 20,61 | -3,24% | 3.376.176,00 |
| 20.05.2025 | 21,55 | 21,65 | 21,22 | 21,30 | -1,71% | 3.965.581,00 |
| 19.05.2025 | 21,44 | 21,74 | 21,44 | 21,67 | -0,09% | 3.914.440,00 |
| 16.05.2025 | 21,44 | 21,70 | 21,31 | 21,69 | 1,40% | 2.859.228,00 |
| 15.05.2025 | 21,09 | 21,43 | 21,08 | 21,39 | 1,37% | 2.524.192,00 |
| 14.05.2025 | 21,36 | 21,47 | 20,97 | 21,10 | -1,68% | 5.148.860,00 |
| 13.05.2025 | 21,68 | 21,68 | 21,19 | 21,46 | -0,51% | 6.195.160,00 |
| 12.05.2025 | 21,16 | 21,61 | 21,16 | 21,57 | 3,60% | 4.085.489,00 |
| 09.05.2025 | 20,71 | 20,89 | 20,57 | 20,82 | 0,68% | 3.217.903,00 |