22,160$
0,32%
Echtzeit-Aktienkurs Kimco Realty Corp
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 22,07 | 22,24 | 22,01 | 22,16 | 0,32% | 3.444.450,00 |
| 08.10.2026 | 21,88 | 22,15 | 21,74 | 22,09 | 1,10% | 5.150.346,00 |
| 07.10.2026 | 22,15 | 22,15 | 21,84 | 21,85 | -1,31% | 4.604.290,00 |
| 06.10.2026 | 22,00 | 22,23 | 22,00 | 22,14 | 0,50% | 4.578.835,00 |
| 05.10.2026 | 22,22 | 22,31 | 22,02 | 22,03 | -0,94% | 4.978.002,00 |
| 02.10.2026 | 22,31 | 22,46 | 22,17 | 22,24 | 0,14% | 4.511.694,00 |
| 01.10.2026 | 22,13 | 22,24 | 21,86 | 22,21 | 0,00% | 5.210.421,00 |
| 30.09.2026 | 22,51 | 22,52 | 22,20 | 22,21 | -0,94% | 4.985.683,00 |
| 29.09.2026 | 22,44 | 22,55 | 22,22 | 22,42 | -0,31% | 3.845.635,00 |
| 28.09.2026 | 22,45 | 22,63 | 22,35 | 22,49 | 0,22% | 5.310.794,00 |
| 25.09.2026 | 22,31 | 22,45 | 22,07 | 22,44 | 0,85% | 3.938.739,00 |
| 24.09.2026 | 22,25 | 22,34 | 22,08 | 22,25 | 0,18% | 4.010.932,00 |
| 23.09.2026 | 22,44 | 22,45 | 22,17 | 22,21 | -1,51% | 6.187.407,00 |
| 22.09.2026 | 22,63 | 22,63 | 22,46 | 22,55 | 0,04% | 4.053.640,00 |
| 21.09.2026 | 22,53 | 22,57 | 22,39 | 22,54 | 0,04% | 3.477.425,00 |
| 18.09.2026 | 22,47 | 22,63 | 22,42 | 22,53 | -0,18% | 8.867.849,00 |
| 17.09.2026 | 22,67 | 22,73 | 22,50 | 22,57 | -0,09% | 5.300.011,00 |
| 16.09.2026 | 22,94 | 23,14 | 22,38 | 22,59 | -1,74% | 6.204.249,00 |
| 15.09.2026 | 23,21 | 23,21 | 22,94 | 22,99 | -0,99% | 5.508.909,00 |
| 14.09.2026 | 23,34 | 23,58 | 23,11 | 23,22 | 0,13% | 3.783.659,00 |
| 11.09.2026 | 23,43 | 23,43 | 23,15 | 23,19 | -0,43% | 12.969.707,00 |
| 10.09.2026 | 23,67 | 23,72 | 23,15 | 23,29 | -1,19% | 5.384.649,00 |
| 09.09.2026 | 23,75 | 23,78 | 23,47 | 23,57 | -0,80% | 4.931.959,00 |
| 08.09.2026 | 23,56 | 23,86 | 23,53 | 23,76 | 0,68% | 5.569.489,00 |
| 04.09.2026 | 23,58 | 24,04 | 23,50 | 23,60 | -1,34% | 6.003.466,00 |
| 03.09.2026 | 24,24 | 24,26 | 23,91 | 23,92 | -0,66% | 3.158.621,00 |
| 02.09.2026 | 24,23 | 24,25 | 23,95 | 24,08 | -0,17% | 4.561.175,00 |
| 01.09.2026 | 23,82 | 24,12 | 23,77 | 24,12 | 1,73% | 5.986.855,00 |
| 31.08.2026 | 23,73 | 23,76 | 23,60 | 23,71 | -0,29% | 10.703.787,00 |
| 28.08.2026 | 23,95 | 23,96 | 23,77 | 23,78 | -0,13% | 3.934.838,00 |
| 27.08.2026 | 23,85 | 23,98 | 23,75 | 23,81 | -0,92% | 5.123.718,00 |
| 26.08.2026 | 24,05 | 24,13 | 23,95 | 24,03 | -0,12% | 4.781.889,00 |
| 25.08.2026 | 24,22 | 24,31 | 24,00 | 24,06 | -0,66% | 2.770.434,00 |
| 24.08.2026 | 24,06 | 24,34 | 24,03 | 24,22 | 0,83% | 2.914.297,00 |
| 21.08.2026 | 24,41 | 24,41 | 23,96 | 24,02 | -0,58% | 2.788.671,00 |
| 20.08.2026 | 24,30 | 24,40 | 24,13 | 24,16 | -0,66% | 2.957.303,00 |
| 19.08.2026 | 24,34 | 24,45 | 24,19 | 24,32 | 0,41% | 2.458.858,00 |
| 18.08.2026 | 24,53 | 24,72 | 24,21 | 24,22 | -0,57% | 2.698.944,00 |
| 17.08.2026 | 24,34 | 24,39 | 24,12 | 24,36 | -0,20% | 3.374.848,00 |
| 14.08.2026 | 24,36 | 24,57 | 24,35 | 24,41 | 0,08% | 2.675.227,00 |
| 13.08.2026 | 24,27 | 24,40 | 24,20 | 24,39 | 0,87% | 2.902.203,00 |
| 12.08.2026 | 24,00 | 24,22 | 23,98 | 24,18 | 0,88% | 3.528.482,00 |
| 11.08.2026 | 23,99 | 24,19 | 23,92 | 23,97 | -0,58% | 3.422.208,00 |
| 10.08.2026 | 24,33 | 24,40 | 23,97 | 24,11 | -1,43% | 5.131.202,00 |
| 07.08.2026 | 24,39 | 24,72 | 24,18 | 24,46 | 0,12% | 3.338.837,00 |
| 06.08.2026 | 25,03 | 25,20 | 24,37 | 24,43 | -1,77% | 4.753.327,00 |
| 05.08.2026 | 25,06 | 25,32 | 24,68 | 24,87 | -0,56% | 5.758.770,00 |
| 04.08.2026 | 25,40 | 25,72 | 24,82 | 25,01 | -1,57% | 8.281.782,00 |
| 03.08.2026 | 25,44 | 25,73 | 25,28 | 25,41 | -0,27% | 6.128.424,00 |
| 31.07.2026 | 25,51 | 25,56 | 25,37 | 25,48 | -0,12% | 8.444.956,00 |
| 30.07.2026 | 26,02 | 26,12 | 25,30 | 25,51 | -1,92% | 3.910.572,00 |
| 29.07.2026 | 26,27 | 26,33 | 25,89 | 26,01 | -0,88% | 3.892.342,00 |
| 28.07.2026 | 26,52 | 26,65 | 26,22 | 26,24 | -0,53% | 5.751.513,00 |
| 27.07.2026 | 26,10 | 26,55 | 26,06 | 26,38 | 1,07% | 4.825.918,00 |
| 24.07.2026 | 25,88 | 26,15 | 25,82 | 26,10 | 1,40% | 4.543.442,00 |
| 23.07.2026 | 26,07 | 26,07 | 25,68 | 25,74 | -1,53% | 3.522.950,00 |
| 22.07.2026 | 26,19 | 26,25 | 26,06 | 26,14 | 0,15% | 3.251.216,00 |
| 21.07.2026 | 26,11 | 26,19 | 25,86 | 26,10 | 0,27% | 2.699.668,00 |
| 20.07.2026 | 26,14 | 26,26 | 25,94 | 26,03 | -0,34% | 4.358.642,00 |
| 17.07.2026 | 26,09 | 26,45 | 25,88 | 26,12 | 0,35% | 3.740.396,00 |
| 16.07.2026 | 25,18 | 26,03 | 25,10 | 26,03 | 3,75% | 4.432.576,00 |
| 15.07.2026 | 25,36 | 25,41 | 24,94 | 25,09 | -0,63% | 4.006.465,00 |
| 14.07.2026 | 25,23 | 25,41 | 25,10 | 25,25 | 0,56% | 3.069.347,00 |
| 13.07.2026 | 24,88 | 25,16 | 24,88 | 25,11 | 0,92% | 3.453.470,00 |
| 10.07.2026 | 25,13 | 25,13 | 24,70 | 24,88 | -0,20% | 3.448.583,00 |
| 09.07.2026 | 25,16 | 25,18 | 24,91 | 24,93 | -0,16% | 3.379.845,00 |
| 08.07.2026 | 25,20 | 25,26 | 24,94 | 24,97 | -1,27% | 3.281.940,00 |
| 07.07.2026 | 25,22 | 25,62 | 25,16 | 25,29 | 0,96% | 2.890.604,00 |
| 06.07.2026 | 25,32 | 25,36 | 25,03 | 25,05 | -1,07% | 3.254.574,00 |
| 02.07.2026 | 25,22 | 25,36 | 25,16 | 25,32 | 0,96% | 4.068.145,00 |
| 01.07.2026 | 25,34 | 25,47 | 25,08 | 25,08 | -1,07% | 4.597.446,00 |
| 30.06.2026 | 25,65 | 25,72 | 25,32 | 25,35 | -1,86% | 4.958.032,00 |
| 29.06.2026 | 25,78 | 25,88 | 25,59 | 25,83 | -0,23% | 3.844.496,00 |
| 26.06.2026 | 25,73 | 25,90 | 25,56 | 25,89 | 1,45% | 6.461.211,00 |
| 25.06.2026 | 25,44 | 25,60 | 25,21 | 25,52 | 0,39% | 3.676.602,00 |
| 24.06.2026 | 25,26 | 25,52 | 25,20 | 25,42 | 0,91% | 5.060.889,00 |
| 23.06.2026 | 24,99 | 25,20 | 24,75 | 25,19 | 2,03% | 4.770.734,00 |
| 22.06.2026 | 24,68 | 24,87 | 24,57 | 24,69 | 1,27% | 7.076.740,00 |
| 18.06.2026 | 24,65 | 24,70 | 24,30 | 24,38 | -0,45% | 8.755.780,00 |
| 17.06.2026 | 25,05 | 25,15 | 24,41 | 24,49 | -2,43% | 5.614.419,00 |
| 16.06.2026 | 25,39 | 25,55 | 24,93 | 25,10 | -0,99% | 8.168.416,00 |
| 15.06.2026 | 25,84 | 26,01 | 25,35 | 25,35 | -2,16% | 7.401.049,00 |
| 12.06.2026 | 25,77 | 26,08 | 25,67 | 25,91 | 0,62% | 6.547.638,00 |
| 11.06.2026 | 25,53 | 26,04 | 25,48 | 25,75 | 1,46% | 17.406.132,00 |
| 10.06.2026 | 25,25 | 25,71 | 25,13 | 25,38 | 0,75% | 8.141.887,00 |
| 09.06.2026 | 24,44 | 25,29 | 24,42 | 25,19 | 3,92% | 6.319.810,00 |
| 08.06.2026 | 24,21 | 24,31 | 24,07 | 24,24 | 0,04% | 5.151.527,00 |
| 05.06.2026 | 23,74 | 24,33 | 23,74 | 24,23 | 0,92% | 4.259.640,00 |
| 04.06.2026 | 24,05 | 24,15 | 23,72 | 24,01 | 1,01% | 3.555.972,00 |
| 03.06.2026 | 23,62 | 23,97 | 23,59 | 23,77 | 0,25% | 3.418.867,00 |
| 02.06.2026 | 23,64 | 23,84 | 23,53 | 23,71 | 0,30% | 3.004.773,00 |
| 01.06.2026 | 24,48 | 24,48 | 23,64 | 23,64 | -1,83% | 3.530.948,00 |
| 29.05.2026 | 24,13 | 24,27 | 24,01 | 24,08 | -0,37% | 7.273.118,00 |
| 28.05.2026 | 24,29 | 24,39 | 24,15 | 24,17 | -1,02% | 3.511.217,00 |
| 27.05.2026 | 24,53 | 24,62 | 24,36 | 24,42 | -0,49% | 4.186.716,00 |
| 26.05.2026 | 24,18 | 24,59 | 24,10 | 24,54 | 1,78% | 5.531.535,00 |
| 22.05.2026 | 24,17 | 24,23 | 23,98 | 24,11 | 0,25% | 3.370.946,00 |
| 21.05.2026 | 23,73 | 24,07 | 23,57 | 24,05 | 1,01% | 3.003.003,00 |
| 20.05.2026 | 23,43 | 23,90 | 23,31 | 23,81 | 1,97% | 3.447.491,00 |
| 19.05.2026 | 23,43 | 23,51 | 23,27 | 23,35 | -0,51% | 3.077.867,00 |