18,350€
-0,27%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 18,50 | 18,60 | 18,40 | 18,55 | 0,54% | - |
| 23.09.2025 | 18,50 | 18,60 | 18,40 | 18,45 | -1,07% | 1,00 |
| 22.09.2025 | 18,70 | 18,70 | 18,60 | 18,65 | -0,80% | 1,00 |
| 19.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | - |
| 18.09.2025 | 18,70 | 18,85 | 18,60 | 18,75 | 0,54% | - |
| 17.09.2025 | 18,65 | 18,80 | 18,60 | 18,65 | -1,32% | - |
| 16.09.2025 | 18,95 | 18,95 | 18,90 | 18,90 | -0,26% | - |
| 15.09.2025 | 19,10 | 19,10 | 18,95 | 18,95 | -0,79% | 2,00 |
| 11.09.2025 | 19,10 | 19,20 | 19,10 | 19,10 | -0,26% | - |
| 08.09.2025 | 19,40 | 19,45 | 19,15 | 19,15 | -1,54% | - |
| 05.09.2025 | 19,30 | 19,55 | 19,20 | 19,45 | -0,51% | 25,00 |
| 04.09.2025 | 19,40 | 19,55 | 19,35 | 19,55 | 1,56% | 2,00 |
| 03.09.2025 | 19,10 | 19,25 | 19,05 | 19,25 | 0,52% | - |
| 02.09.2025 | 19,15 | 19,25 | 19,05 | 19,15 | -0,26% | 2,00 |
| 01.09.2025 | 19,20 | 19,30 | 19,20 | 19,20 | -0,26% | 1,00 |
| 29.08.2025 | 19,15 | 19,25 | 19,10 | 19,25 | 0,52% | - |
| 28.08.2025 | 19,30 | 19,30 | 18,95 | 19,15 | -0,52% | - |
| 27.08.2025 | 19,10 | 19,25 | 19,05 | 19,25 | 1,58% | - |
| 26.08.2025 | 19,10 | 19,15 | 18,90 | 18,95 | -1,04% | 1,00 |
| 25.08.2025 | 18,95 | 19,15 | 18,75 | 19,15 | 1,06% | 1,00 |
| 22.08.2025 | 18,55 | 19,05 | 18,55 | 18,95 | 2,16% | 165,00 |
| 21.08.2025 | 18,60 | 18,65 | 18,45 | 18,55 | 0,00% | - |
| 20.08.2025 | 18,60 | 18,75 | 18,45 | 18,55 | 0,00% | - |
| 19.08.2025 | 18,10 | 18,65 | 18,00 | 18,55 | 2,20% | - |
| 18.08.2025 | 18,10 | 18,25 | 18,00 | 18,15 | 0,00% | 3,00 |
| 15.08.2025 | 18,25 | 18,25 | 18,05 | 18,15 | 0,00% | 240,00 |
| 14.08.2025 | 18,40 | 18,45 | 18,05 | 18,15 | -1,09% | - |
| 13.08.2025 | 18,10 | 18,45 | 18,00 | 18,35 | 1,10% | - |
| 12.08.2025 | 17,95 | 18,15 | 17,85 | 18,15 | 1,11% | - |
| 11.08.2025 | 17,90 | 18,15 | 17,85 | 17,95 | 0,00% | - |
| 08.08.2025 | 18,20 | 18,25 | 17,85 | 17,95 | -1,10% | - |
| 07.08.2025 | 18,30 | 18,45 | 18,05 | 18,15 | -1,09% | 49,00 |
| 06.08.2025 | 18,45 | 18,50 | 18,25 | 18,35 | 0,00% | - |
| 05.08.2025 | 18,25 | 18,45 | 18,15 | 18,35 | 1,10% | - |
| 04.08.2025 | 18,00 | 18,35 | 17,95 | 18,15 | 1,11% | - |
| 01.08.2025 | 18,45 | 18,60 | 17,85 | 17,95 | -3,75% | 137,00 |
| 31.07.2025 | 19,10 | 19,25 | 18,55 | 18,65 | -3,12% | 100,00 |
| 30.07.2025 | 19,00 | 19,55 | 18,90 | 19,25 | 1,05% | 287,00 |
| 29.07.2025 | 18,65 | 19,05 | 18,65 | 19,05 | 2,70% | - |
| 28.07.2025 | 18,65 | 18,75 | 18,55 | 18,55 | 0,00% | 748,00 |
| 25.07.2025 | 18,70 | 18,90 | 18,45 | 18,55 | -1,07% | 211,00 |
| 24.07.2025 | 18,75 | 18,85 | 18,65 | 18,75 | 0,00% | - |
| 23.07.2025 | 18,85 | 18,95 | 18,65 | 18,75 | -0,53% | - |
| 22.07.2025 | 18,40 | 18,85 | 18,40 | 18,85 | 2,17% | 47,00 |
| 21.07.2025 | 18,70 | 18,75 | 18,45 | 18,45 | -1,07% | 137,00 |
| 18.07.2025 | 18,65 | 18,65 | 18,45 | 18,65 | -0,53% | 100,00 |
| 17.07.2025 | 18,45 | 18,75 | 18,40 | 18,75 | 2,18% | - |
| 16.07.2025 | 18,15 | 18,55 | 18,15 | 18,35 | 0,00% | - |
| 15.07.2025 | 18,60 | 18,70 | 18,20 | 18,35 | -1,61% | 63,00 |
| 14.07.2025 | 18,30 | 18,65 | 18,30 | 18,65 | 1,63% | - |
| 11.07.2025 | 18,25 | 18,45 | 18,05 | 18,35 | 0,55% | - |
| 10.07.2025 | 17,95 | 18,45 | 17,95 | 18,25 | 1,11% | - |
| 09.07.2025 | 18,00 | 18,15 | 17,95 | 18,05 | 0,00% | - |
| 08.07.2025 | 18,05 | 18,20 | 17,95 | 18,05 | 0,00% | - |
| 07.07.2025 | 18,35 | 18,45 | 18,05 | 18,05 | -1,10% | - |
| 04.07.2025 | 18,15 | 18,25 | 18,15 | 18,25 | -0,54% | - |
| 03.07.2025 | 18,20 | 18,45 | 18,15 | 18,35 | 1,10% | - |
| 02.07.2025 | 18,05 | 18,25 | 17,95 | 18,15 | 0,55% | - |
| 01.07.2025 | 17,80 | 18,35 | 17,70 | 18,05 | 1,12% | 1,00 |
| 30.06.2025 | 17,95 | 18,00 | 17,65 | 17,85 | -0,56% | - |
| 27.06.2025 | 18,00 | 18,05 | 17,85 | 17,95 | 0,56% | - |
| 26.06.2025 | 17,90 | 17,95 | 17,75 | 17,85 | -0,56% | 5,00 |
| 25.06.2025 | 18,30 | 18,30 | 17,95 | 17,95 | -1,64% | - |
| 24.06.2025 | 18,40 | 18,45 | 18,25 | 18,25 | -0,54% | - |
| 23.06.2025 | 18,10 | 18,35 | 18,10 | 18,35 | 1,10% | - |
| 20.06.2025 | 18,25 | 18,35 | 18,05 | 18,15 | 0,00% | - |
| 19.06.2025 | 18,25 | 18,30 | 18,15 | 18,15 | -1,09% | - |
| 18.06.2025 | 18,10 | 18,45 | 18,00 | 18,35 | 1,10% | - |
| 17.06.2025 | 18,05 | 18,25 | 17,95 | 18,15 | 0,00% | 101,00 |
| 16.06.2025 | 18,10 | 18,25 | 18,05 | 18,15 | 0,55% | 3,00 |
| 13.06.2025 | 18,00 | 18,15 | 17,85 | 18,05 | -0,55% | - |
| 12.06.2025 | 18,10 | 18,20 | 17,90 | 18,15 | -0,55% | - |
| 11.06.2025 | 18,55 | 18,75 | 18,25 | 18,25 | -1,62% | - |
| 10.06.2025 | 18,40 | 18,65 | 18,35 | 18,55 | 0,54% | 17,00 |
| 09.06.2025 | 18,40 | 18,55 | 18,35 | 18,45 | 0,00% | 102,00 |
| 06.06.2025 | 18,05 | 18,45 | 18,00 | 18,45 | 1,65% | - |
| 05.06.2025 | 18,45 | 18,50 | 17,95 | 18,15 | -1,63% | - |
| 04.06.2025 | 18,50 | 18,60 | 18,25 | 18,45 | 0,00% | 23,00 |
| 03.06.2025 | 18,45 | 18,60 | 18,40 | 18,45 | 0,00% | - |
| 02.06.2025 | 18,60 | 18,65 | 18,15 | 18,45 | -1,60% | 156,00 |
| 30.05.2025 | 18,90 | 18,90 | 18,60 | 18,75 | 0,00% | - |
| 29.05.2025 | 18,65 | 18,90 | 18,45 | 18,75 | 1,08% | - |
| 28.05.2025 | 18,60 | 18,65 | 18,45 | 18,55 | 0,54% | - |
| 27.05.2025 | 18,15 | 18,55 | 18,15 | 18,45 | 1,37% | 44,00 |
| 26.05.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 0,83% | - |
| 23.05.2025 | 18,20 | 18,25 | 17,95 | 18,05 | -1,63% | 2,00 |
| 22.05.2025 | 18,20 | 18,35 | 18,05 | 18,35 | 0,55% | 4,00 |
| 21.05.2025 | 18,70 | 18,80 | 18,15 | 18,25 | -3,18% | 300,00 |
| 20.05.2025 | 19,20 | 19,40 | 18,85 | 18,85 | -2,08% | - |
| 19.05.2025 | 19,25 | 19,35 | 19,00 | 19,25 | -0,52% | 1,00 |
| 16.05.2025 | 19,10 | 19,45 | 19,05 | 19,35 | 1,04% | - |
| 15.05.2025 | 18,70 | 19,15 | 18,70 | 19,15 | 1,06% | 55,00 |
| 14.05.2025 | 19,20 | 19,20 | 18,65 | 18,95 | -1,04% | - |
| 13.05.2025 | 19,70 | 19,70 | 19,05 | 19,15 | -1,54% | - |
| 12.05.2025 | 18,70 | 19,50 | 18,70 | 19,45 | 5,42% | 995,00 |
| 09.05.2025 | 18,40 | 18,55 | 18,25 | 18,45 | 0,54% | 11,00 |
| 08.05.2025 | 18,35 | 18,55 | 17,95 | 18,35 | 0,55% | 388,00 |
| 07.05.2025 | 18,25 | 18,35 | 18,05 | 18,25 | 0,55% | - |
| 06.05.2025 | 18,30 | 18,35 | 17,95 | 18,15 | -0,55% | - |
| 05.05.2025 | 18,55 | 18,60 | 18,25 | 18,25 | -2,14% | - |