24,300€
0,83%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,10 | 24,50 | 24,10 | 24,30 | 0,83% | - |
| 21.11.2024 | 23,70 | 24,10 | 23,70 | 24,10 | 1,69% | 510,00 |
| 20.11.2024 | 23,70 | 23,90 | 23,50 | 23,70 | 0,85% | - |
| 19.11.2024 | 23,70 | 23,70 | 23,50 | 23,50 | -0,84% | 54,00 |
| 18.11.2024 | 23,70 | 23,70 | 23,30 | 23,70 | 0,85% | 1,00 |
| 15.11.2024 | 23,30 | 23,70 | 23,10 | 23,50 | 0,00% | 13,00 |
| 14.11.2024 | 23,50 | 23,80 | 23,30 | 23,50 | 0,00% | 325,00 |
| 13.11.2024 | 23,10 | 23,70 | 23,10 | 23,50 | 0,86% | 200,00 |
| 12.11.2024 | 23,50 | 23,70 | 23,30 | 23,30 | -0,85% | 1,00 |
| 11.11.2024 | 23,30 | 23,50 | 23,30 | 23,50 | 0,86% | 201,00 |
| 08.11.2024 | 22,90 | 23,50 | 22,80 | 23,30 | 1,75% | 439,00 |
| 07.11.2024 | 22,70 | 22,90 | 22,50 | 22,90 | 0,88% | 180,00 |
| 06.11.2024 | 23,30 | 23,70 | 22,50 | 22,70 | 0,89% | 204,00 |
| 05.11.2024 | 22,30 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 04.11.2024 | 21,90 | 22,30 | 21,70 | 22,10 | 0,91% | 1.787,00 |
| 01.11.2024 | 21,70 | 22,30 | 21,70 | 21,90 | 0,00% | 2.822,00 |
| 31.10.2024 | 22,10 | 22,70 | 21,70 | 21,90 | 0,00% | 55,00 |
| 30.10.2024 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | 461,00 |
| 29.10.2024 | 22,10 | 22,30 | 21,90 | 21,90 | -0,90% | 24,00 |
| 28.10.2024 | 21,90 | 22,30 | 21,80 | 22,10 | 0,91% | 22,00 |
| 25.10.2024 | 22,10 | 22,30 | 21,90 | 21,90 | -0,90% | - |
| 24.10.2024 | 22,10 | 22,30 | 22,00 | 22,10 | 0,00% | 120,00 |
| 23.10.2024 | 22,10 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 22.10.2024 | 22,30 | 22,50 | 22,00 | 22,30 | 0,00% | 1,00 |
| 21.10.2024 | 22,70 | 22,70 | 22,30 | 22,30 | -1,76% | 5,00 |
| 18.10.2024 | 22,50 | 22,70 | 22,40 | 22,70 | 0,00% | 57,00 |
| 17.10.2024 | 22,50 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 16.10.2024 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | 128,00 |
| 15.10.2024 | 21,50 | 22,30 | 21,30 | 22,10 | 2,79% | 157,00 |
| 14.10.2024 | 21,30 | 21,50 | 21,10 | 21,50 | 1,90% | 131,00 |
| 11.10.2024 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | 45,00 |
| 10.10.2024 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 09.10.2024 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | 155,00 |
| 08.10.2024 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 07.10.2024 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 04.10.2024 | 20,70 | 21,10 | 20,50 | 20,90 | 0,97% | 106,00 |
| 03.10.2024 | 20,70 | 20,90 | 20,50 | 20,70 | -0,96% | 364,00 |
| 02.10.2024 | 20,90 | 21,10 | 20,60 | 20,90 | 0,00% | 272,00 |
| 01.10.2024 | 20,90 | 21,20 | 20,70 | 20,90 | 0,97% | 2.271,00 |
| 30.09.2024 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | 406,00 |
| 27.09.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | 264,00 |
| 26.09.2024 | 21,10 | 21,10 | 20,30 | 20,50 | -2,84% | 200,00 |
| 25.09.2024 | 21,10 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 24.09.2024 | 21,30 | 21,30 | 20,90 | 21,10 | 0,00% | 1,00 |
| 23.09.2024 | 20,90 | 21,30 | 20,90 | 21,10 | 1,93% | 3,00 |
| 20.09.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 19.09.2024 | 21,30 | 21,50 | 20,70 | 20,70 | -2,82% | 406,00 |
| 18.09.2024 | 21,30 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 17.09.2024 | 21,70 | 21,80 | 21,10 | 21,10 | -2,76% | 100,00 |
| 16.09.2024 | 21,70 | 21,80 | 21,50 | 21,70 | 0,00% | 120,00 |
| 13.09.2024 | 21,30 | 21,70 | 21,30 | 21,70 | 1,88% | - |
| 12.09.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | 10,00 |
| 11.09.2024 | 21,10 | 21,30 | 20,90 | 21,30 | 0,95% | 125,00 |
| 10.09.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 188,00 |
| 09.09.2024 | 20,90 | 21,20 | 20,60 | 21,10 | 1,93% | 357,00 |
| 06.09.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | 200,00 |
| 05.09.2024 | 20,90 | 21,10 | 20,70 | 20,70 | -1,90% | 335,00 |
| 04.09.2024 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | 100,00 |
| 03.09.2024 | 21,10 | 21,20 | 20,90 | 20,90 | 0,00% | 300,00 |
| 02.09.2024 | 21,10 | 21,20 | 20,90 | 20,90 | -0,95% | 535,00 |
| 30.08.2024 | 20,70 | 21,20 | 20,60 | 21,10 | 0,96% | 230,00 |
| 29.08.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 0,97% | 605,00 |
| 28.08.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 0,00% | 38,00 |
| 27.08.2024 | 21,30 | 21,60 | 20,70 | 20,70 | -0,96% | 1.447,00 |
| 26.08.2024 | 21,20 | 22,00 | 20,90 | 20,90 | 0,97% | 7.497,00 |
| 23.08.2024 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | 3,00 |
| 22.08.2024 | 20,50 | 20,60 | 20,50 | 20,50 | 0,00% | 35,00 |
| 21.08.2024 | 20,30 | 20,50 | 20,10 | 20,50 | 1,99% | 460,00 |
| 20.08.2024 | 20,10 | 20,30 | 20,10 | 20,10 | 0,00% | - |
| 19.08.2024 | 20,10 | 20,30 | 19,90 | 20,10 | 0,00% | 1,00 |
| 16.08.2024 | 20,30 | 20,70 | 20,10 | 20,10 | -0,99% | 738,00 |
| 15.08.2024 | 19,95 | 20,50 | 19,95 | 20,30 | 1,00% | 6,00 |
| 14.08.2024 | 19,90 | 20,10 | 19,75 | 20,10 | 1,26% | 27,00 |
| 13.08.2024 | 19,90 | 20,10 | 19,80 | 19,85 | 0,00% | - |
| 12.08.2024 | 19,95 | 20,10 | 19,75 | 19,85 | -1,24% | 100,00 |
| 09.08.2024 | 19,95 | 20,10 | 19,75 | 20,10 | 0,75% | 40,00 |
| 08.08.2024 | 19,60 | 20,10 | 19,60 | 19,95 | 1,01% | - |
| 07.08.2024 | 20,10 | 20,40 | 19,65 | 19,75 | -1,00% | 20,00 |
| 06.08.2024 | 19,50 | 20,10 | 19,35 | 19,95 | 3,64% | - |
| 05.08.2024 | 19,90 | 19,90 | 19,25 | 19,25 | -4,23% | 1.147,00 |
| 02.08.2024 | 20,30 | 20,40 | 19,85 | 20,10 | -0,99% | 12,00 |
| 01.08.2024 | 20,10 | 20,80 | 20,10 | 20,30 | 0,00% | 4,00 |
| 31.07.2024 | 20,30 | 20,50 | 20,10 | 20,30 | -0,98% | 500,00 |
| 30.07.2024 | 19,80 | 20,50 | 19,70 | 20,50 | 3,27% | - |
| 29.07.2024 | 19,60 | 19,85 | 19,50 | 19,85 | 1,53% | 105,00 |
| 26.07.2024 | 19,20 | 19,55 | 18,75 | 19,55 | 2,09% | 585,00 |
| 25.07.2024 | 19,35 | 19,55 | 19,05 | 19,15 | -1,03% | 30,00 |
| 24.07.2024 | 19,60 | 19,85 | 19,25 | 19,35 | -1,53% | - |
| 23.07.2024 | 19,65 | 19,85 | 19,65 | 19,65 | 0,00% | 206,00 |
| 22.07.2024 | 19,55 | 19,65 | 19,35 | 19,65 | 1,03% | 25,00 |
| 19.07.2024 | 19,60 | 19,65 | 19,35 | 19,45 | -0,51% | - |
| 18.07.2024 | 19,80 | 20,10 | 19,55 | 19,55 | -1,01% | - |
| 17.07.2024 | 19,40 | 19,75 | 19,25 | 19,75 | 2,07% | - |
| 16.07.2024 | 19,25 | 19,55 | 19,15 | 19,35 | 1,04% | 974,00 |
| 15.07.2024 | 18,95 | 19,15 | 18,85 | 19,15 | 1,06% | 7,00 |
| 12.07.2024 | 18,65 | 19,05 | 18,55 | 18,95 | 1,61% | 700,00 |
| 11.07.2024 | 18,15 | 18,75 | 18,15 | 18,65 | 2,75% | 799,00 |
| 10.07.2024 | 17,75 | 18,15 | 17,70 | 18,15 | 2,25% | 562,00 |
| 09.07.2024 | 17,85 | 17,85 | 17,55 | 17,75 | 0,00% | - |
| 08.07.2024 | 17,75 | 17,95 | 17,65 | 17,75 | 0,00% | 56,00 |