17,300€
0,29%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 17,40 | 17,45 | 17,25 | 17,25 | -1,15% | - |
| 17.12.2025 | 17,15 | 17,45 | 17,15 | 17,45 | 1,75% | - |
| 16.12.2025 | 17,40 | 17,45 | 17,15 | 17,15 | 0,00% | - |
| 10.12.2025 | 17,10 | 17,25 | 17,10 | 17,15 | 0,59% | - |
| 08.12.2025 | 17,30 | 17,35 | 16,95 | 17,05 | -5,01% | 6.720,00 |
| 04.12.2025 | 17,55 | 17,95 | 17,55 | 17,95 | 3,46% | - |
| 03.12.2025 | 17,50 | 17,55 | 17,35 | 17,35 | -0,57% | - |
| 02.12.2025 | 17,65 | 17,80 | 17,45 | 17,45 | -1,41% | 115,00 |
| 01.12.2025 | 17,75 | 17,85 | 17,60 | 17,70 | -0,28% | 557,00 |
| 28.11.2025 | 17,85 | 17,90 | 17,75 | 17,75 | -1,11% | - |
| 26.11.2025 | 17,90 | 17,95 | 17,85 | 17,95 | 1,13% | - |
| 24.11.2025 | 17,70 | 17,85 | 17,55 | 17,75 | 2,90% | 62,00 |
| 21.11.2025 | 17,25 | 17,25 | 17,20 | 17,25 | -0,58% | - |
| 19.11.2025 | 17,50 | 17,55 | 17,35 | 17,35 | -0,29% | - |
| 18.11.2025 | 17,30 | 17,50 | 17,25 | 17,40 | -1,69% | 875,00 |
| 17.11.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 1,43% | - |
| 14.11.2025 | 17,50 | 17,55 | 17,45 | 17,45 | -0,57% | 2.364,00 |
| 13.11.2025 | 17,80 | 17,80 | 17,55 | 17,55 | -1,68% | - |
| 12.11.2025 | 17,90 | 17,95 | 17,75 | 17,85 | 0,56% | - |
| 11.11.2025 | 17,60 | 17,80 | 17,55 | 17,75 | 1,14% | 825,00 |
| 10.11.2025 | 17,80 | 17,85 | 17,55 | 17,55 | -0,57% | 223,00 |
| 07.11.2025 | 17,55 | 17,65 | 17,40 | 17,65 | 0,57% | - |
| 06.11.2025 | 17,70 | 17,80 | 17,45 | 17,55 | -1,13% | - |
| 05.11.2025 | 17,90 | 17,90 | 17,65 | 17,75 | 0,57% | 226,00 |
| 04.11.2025 | 17,50 | 17,85 | 17,50 | 17,65 | 0,00% | - |
| 03.11.2025 | 17,95 | 18,05 | 17,35 | 17,65 | -1,67% | 210,00 |
| 31.10.2025 | 18,15 | 18,25 | 17,95 | 17,95 | -3,23% | 33,00 |
| 29.10.2025 | 18,75 | 18,85 | 18,45 | 18,55 | -1,07% | 920,00 |
| 28.10.2025 | 19,25 | 19,35 | 18,75 | 18,75 | -2,09% | - |
| 27.10.2025 | 19,35 | 19,40 | 19,05 | 19,15 | 0,00% | - |
| 22.10.2025 | 19,10 | 19,35 | 19,10 | 19,15 | 1,06% | - |
| 20.10.2025 | 18,80 | 18,95 | 18,65 | 18,95 | 1,61% | - |
| 17.10.2025 | 18,40 | 18,75 | 18,30 | 18,65 | 1,08% | - |
| 16.10.2025 | 18,65 | 18,70 | 18,35 | 18,45 | 0,00% | - |
| 14.10.2025 | 18,10 | 18,45 | 18,05 | 18,45 | 1,65% | - |
| 13.10.2025 | 18,00 | 18,25 | 17,95 | 18,15 | 0,55% | 386,00 |
| 10.10.2025 | 18,35 | 18,45 | 17,95 | 18,05 | -1,63% | 71,00 |
| 09.10.2025 | 18,30 | 18,45 | 18,25 | 18,35 | -0,54% | 468,00 |
| 06.10.2025 | 18,35 | 18,60 | 18,25 | 18,45 | 0,27% | 596,00 |
| 02.10.2025 | 18,30 | 18,45 | 18,30 | 18,40 | -0,81% | - |
| 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% | - |