21,300€
-1,84%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 21,70 | 21,70 | 21,30 | 21,30 | -1,84% | 275,00 |
| 21.01.2025 | 21,50 | 21,70 | 21,30 | 21,70 | 0,93% | 132,00 |
| 20.01.2025 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 17.01.2025 | 21,70 | 21,90 | 21,70 | 21,70 | 0,00% | 137,00 |
| 16.01.2025 | 21,50 | 21,70 | 21,30 | 21,70 | 0,93% | 1,00 |
| 15.01.2025 | 21,30 | 21,90 | 21,30 | 21,50 | 0,00% | 220,00 |
| 14.01.2025 | 21,50 | 21,70 | 21,30 | 21,50 | -0,92% | - |
| 13.01.2025 | 21,10 | 21,70 | 20,90 | 21,70 | 2,84% | 785,00 |
| 10.01.2025 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | 14,00 |
| 09.01.2025 | 21,30 | 21,50 | 21,20 | 21,30 | -0,93% | 150,00 |
| 08.01.2025 | 21,30 | 21,50 | 21,20 | 21,50 | 0,94% | 275,00 |
| 07.01.2025 | 21,50 | 21,80 | 21,10 | 21,30 | -0,93% | 8,00 |
| 06.01.2025 | 22,60 | 22,60 | 21,50 | 21,50 | -4,44% | 216,00 |
| 03.01.2025 | 22,30 | 22,50 | 22,30 | 22,50 | 0,90% | 15,00 |
| 02.01.2025 | 22,70 | 22,90 | 22,30 | 22,30 | 0,00% | 174,00 |
| 30.12.2024 | 22,30 | 22,40 | 22,20 | 22,30 | 0,00% | 202,00 |
| 27.12.2024 | 22,70 | 22,70 | 22,30 | 22,30 | -0,89% | 255,00 |
| 23.12.2024 | 22,50 | 22,70 | 22,30 | 22,50 | 0,00% | 241,00 |
| 20.12.2024 | 22,10 | 22,70 | 21,90 | 22,50 | 0,90% | 905,00 |
| 19.12.2024 | 22,50 | 22,70 | 22,10 | 22,30 | -0,89% | 976,00 |
| 18.12.2024 | 23,10 | 23,30 | 22,50 | 22,50 | -2,60% | 64,00 |
| 17.12.2024 | 23,30 | 23,50 | 22,90 | 23,10 | -0,86% | 1.703,00 |
| 16.12.2024 | 23,50 | 23,90 | 23,30 | 23,30 | 0,00% | 108,00 |
| 13.12.2024 | 23,50 | 23,50 | 23,30 | 23,30 | 0,00% | - |
| 12.12.2024 | 23,30 | 23,70 | 23,10 | 23,30 | 0,00% | 59,00 |
| 11.12.2024 | 23,50 | 23,70 | 23,30 | 23,30 | -0,85% | - |
| 10.12.2024 | 23,70 | 23,70 | 23,50 | 23,50 | -0,84% | - |
| 09.12.2024 | 23,90 | 24,10 | 23,50 | 23,70 | -0,84% | 4,00 |
| 06.12.2024 | 23,70 | 23,90 | 23,60 | 23,90 | 0,84% | 120,00 |
| 05.12.2024 | 23,90 | 23,90 | 23,50 | 23,70 | -1,66% | - |
| 04.12.2024 | 24,10 | 24,10 | 23,80 | 24,10 | 0,84% | 42,00 |
| 03.12.2024 | 24,10 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 02.12.2024 | 24,30 | 24,50 | 23,80 | 24,10 | 0,00% | 105,00 |
| 29.11.2024 | 24,50 | 24,50 | 24,10 | 24,10 | -1,63% | 120,00 |
| 28.11.2024 | 24,50 | 24,60 | 24,50 | 24,50 | 0,82% | 11,00 |
| 27.11.2024 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 26.11.2024 | 24,30 | 24,30 | 24,10 | 24,30 | 0,00% | 1,00 |
| 25.11.2024 | 24,30 | 24,60 | 24,10 | 24,30 | -0,82% | 98,00 |
| 22.11.2024 | 24,10 | 24,60 | 24,10 | 24,50 | 1,66% | 10,00 |
| 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 |