19,450€
1,57%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.05.2025 | 18,50 | 18,75 | 18,40 | 18,65 | 5,67% | 4,00 |
| 30.04.2025 | 17,65 | 17,70 | 17,25 | 17,65 | 0,00% | 40,00 |
| 29.04.2025 | 18,00 | 18,20 | 17,55 | 17,65 | -1,67% | 103,00 |
| 28.04.2025 | 17,80 | 18,05 | 17,75 | 17,95 | 0,00% | 401,00 |
| 25.04.2025 | 18,00 | 18,05 | 17,65 | 17,95 | -0,55% | - |
| 24.04.2025 | 18,00 | 18,05 | 17,85 | 18,05 | -0,55% | - |
| 23.04.2025 | 18,20 | 18,45 | 17,95 | 18,15 | 1,68% | 563,00 |
| 22.04.2025 | 17,40 | 17,95 | 17,40 | 17,85 | -1,65% | - |
| 17.04.2025 | 17,90 | 18,35 | 17,45 | 18,15 | 2,25% | 105,00 |
| 16.04.2025 | 17,70 | 18,05 | 17,55 | 17,75 | -1,66% | - |
| 15.04.2025 | 17,85 | 18,15 | 17,80 | 18,05 | 0,56% | 239,00 |
| 14.04.2025 | 17,75 | 18,05 | 17,65 | 17,95 | 1,13% | 235,00 |
| 11.04.2025 | 17,70 | 17,85 | 17,05 | 17,75 | 0,57% | 479,00 |
| 10.04.2025 | 18,40 | 18,40 | 17,15 | 17,65 | -3,81% | - |
| 09.04.2025 | 16,65 | 18,45 | 16,25 | 18,35 | 7,62% | 20,00 |
| 08.04.2025 | 17,70 | 18,25 | 16,85 | 17,05 | -2,85% | 1.722,00 |
| 07.04.2025 | 17,05 | 17,95 | 16,75 | 17,55 | -1,13% | 118,00 |
| 04.04.2025 | 18,10 | 18,15 | 17,45 | 17,75 | -2,74% | - |
| 03.04.2025 | 19,10 | 19,20 | 17,85 | 18,25 | -7,59% | 498,00 |
| 02.04.2025 | 19,60 | 19,85 | 19,35 | 19,75 | 1,02% | - |
| 01.04.2025 | 19,60 | 19,75 | 19,35 | 19,55 | -0,51% | 7,00 |
| 31.03.2025 | 19,30 | 19,75 | 19,20 | 19,65 | 1,55% | - |
| 28.03.2025 | 19,35 | 19,55 | 19,15 | 19,35 | -0,51% | 589,00 |
| 27.03.2025 | 19,75 | 19,85 | 19,35 | 19,45 | -1,52% | - |
| 26.03.2025 | 19,65 | 19,85 | 19,55 | 19,75 | 0,51% | - |
| 25.03.2025 | 19,75 | 19,85 | 19,45 | 19,65 | -0,51% | - |
| 24.03.2025 | 19,25 | 19,85 | 19,25 | 19,75 | 3,13% | 8,00 |
| 21.03.2025 | 19,25 | 19,25 | 18,85 | 19,15 | -0,52% | 531,00 |
| 20.03.2025 | 19,25 | 19,45 | 19,15 | 19,25 | 0,00% | 515,00 |
| 19.03.2025 | 19,25 | 19,45 | 19,00 | 19,25 | 0,52% | - |
| 18.03.2025 | 18,95 | 19,35 | 18,80 | 19,15 | 1,06% | 534,00 |
| 17.03.2025 | 18,75 | 19,05 | 18,75 | 18,95 | 0,53% | 546,00 |
| 14.03.2025 | 18,65 | 18,95 | 18,45 | 18,85 | 1,62% | 188,00 |
| 13.03.2025 | 19,15 | 19,35 | 18,45 | 18,55 | -3,13% | - |
| 12.03.2025 | 18,85 | 19,25 | 18,85 | 19,15 | 1,59% | 70,00 |
| 11.03.2025 | 19,55 | 19,55 | 18,75 | 18,85 | -3,83% | - |
| 10.03.2025 | 19,70 | 20,10 | 19,50 | 19,60 | -0,76% | 1.252,00 |
| 07.03.2025 | 19,60 | 20,10 | 19,50 | 19,75 | -0,50% | - |
| 06.03.2025 | 20,10 | 20,10 | 19,65 | 19,85 | -1,24% | 863,00 |
| 05.03.2025 | 20,30 | 20,30 | 19,85 | 20,10 | -0,99% | - |
| 04.03.2025 | 20,90 | 21,10 | 20,30 | 20,30 | -3,79% | - |
| 03.03.2025 | 21,30 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 28.02.2025 | 20,70 | 21,30 | 20,70 | 21,10 | 1,93% | 120,00 |
| 27.02.2025 | 20,70 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 26.02.2025 | 20,90 | 20,90 | 20,70 | 20,70 | 0,00% | 432,00 |
| 25.02.2025 | 20,90 | 20,90 | 20,70 | 20,70 | -0,96% | 400,00 |
| 24.02.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 1,95% | 124,00 |
| 21.02.2025 | 20,50 | 20,70 | 20,30 | 20,50 | -0,97% | 1.221,00 |
| 20.02.2025 | 20,70 | 20,70 | 20,40 | 20,70 | 0,00% | 290,00 |
| 19.02.2025 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 18.02.2025 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | 1.263,00 |
| 17.02.2025 | 20,90 | 21,00 | 20,60 | 20,70 | -0,96% | 933,00 |
| 14.02.2025 | 21,50 | 21,50 | 20,90 | 20,90 | -2,79% | - |
| 13.02.2025 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 12.02.2025 | 21,70 | 21,70 | 21,10 | 21,50 | 0,00% | - |
| 11.02.2025 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | 40,00 |
| 10.02.2025 | 21,70 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 07.02.2025 | 21,60 | 22,20 | 21,30 | 21,70 | 0,93% | 8,00 |
| 06.02.2025 | 21,50 | 21,90 | 21,30 | 21,50 | 0,00% | 32,00 |
| 05.02.2025 | 21,30 | 21,70 | 21,10 | 21,50 | 0,94% | 92,00 |
| 04.02.2025 | 21,50 | 21,70 | 21,30 | 21,30 | -0,93% | - |
| 03.02.2025 | 21,50 | 21,70 | 21,20 | 21,50 | -0,92% | 684,00 |
| 31.01.2025 | 21,90 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 30.01.2025 | 21,50 | 21,90 | 21,30 | 21,70 | 0,93% | 25,00 |
| 29.01.2025 | 21,90 | 22,10 | 21,50 | 21,50 | -1,83% | 150,00 |
| 28.01.2025 | 22,30 | 22,70 | 21,90 | 21,90 | -1,79% | - |
| 27.01.2025 | 21,70 | 22,30 | 21,50 | 22,30 | 1,83% | 220,00 |
| 24.01.2025 | 21,70 | 21,90 | 21,50 | 21,90 | 0,00% | - |
| 23.01.2025 | 21,30 | 21,90 | 21,30 | 21,90 | 2,82% | 17,00 |
| 22.01.2025 | 21,70 | 21,70 | 21,10 | 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 |