21,200€
0,47%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 21,60 | 21,80 | 21,10 | 21,10 | -1,86% | - |
| 05.08.2026 | 21,70 | 21,80 | 21,30 | 21,50 | -0,92% | - |
| 04.08.2026 | 22,10 | 22,30 | 21,50 | 21,70 | -1,81% | - |
| 03.08.2026 | 22,20 | 22,30 | 22,00 | 22,10 | 0,00% | 87,00 |
| 31.07.2026 | 22,20 | 22,40 | 22,10 | 22,10 | -2,64% | - |
| 30.07.2026 | 22,70 | 22,80 | 22,70 | 22,70 | -0,87% | - |
| 29.07.2026 | 23,00 | 23,20 | 22,80 | 22,90 | -2,55% | 10,00 |
| 28.07.2026 | 23,00 | 23,50 | 23,00 | 23,50 | 1,73% | - |
| 27.07.2026 | 23,10 | 23,30 | 22,90 | 23,10 | 1,32% | - |
| 24.07.2026 | 22,60 | 22,80 | 22,50 | 22,80 | -0,87% | - |
| 22.07.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 0,44% | - |
| 21.07.2026 | 22,90 | 23,00 | 22,60 | 22,90 | 0,00% | - |
| 17.07.2026 | 22,60 | 22,90 | 22,50 | 22,90 | 5,05% | - |
| 16.07.2026 | 21,80 | 22,00 | 21,80 | 21,80 | -1,80% | 16,00 |
| 15.07.2026 | 22,00 | 22,20 | 21,90 | 22,20 | 0,91% | - |
| 14.07.2026 | 22,00 | 22,20 | 21,90 | 22,00 | 0,46% | - |
| 13.07.2026 | 21,80 | 22,10 | 21,60 | 21,90 | 0,46% | - |
| 10.07.2026 | 21,80 | 21,90 | 21,60 | 21,80 | -1,36% | - |
| 08.07.2026 | 22,10 | 22,20 | 22,00 | 22,10 | -0,90% | - |
| 07.07.2026 | 21,90 | 22,30 | 21,80 | 22,30 | 1,83% | 1,00 |
| 06.07.2026 | 22,30 | 22,30 | 21,90 | 21,90 | -0,90% | 70,00 |
| 02.07.2026 | 21,80 | 22,10 | 21,80 | 22,10 | -0,90% | 786,00 |
| 01.07.2026 | 22,20 | 22,30 | 21,80 | 22,30 | -0,89% | 1.845,00 |
| 30.06.2026 | 22,60 | 22,80 | 22,30 | 22,50 | 0,00% | - |
| 26.06.2026 | 22,40 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 25.06.2026 | 22,40 | 22,50 | 22,30 | 22,50 | 0,90% | 1,00 |
| 24.06.2026 | 22,00 | 22,50 | 22,00 | 22,30 | 1,83% | 1,00 |
| 23.06.2026 | 21,50 | 22,10 | 21,40 | 21,90 | 0,92% | 4,00 |
| 22.06.2026 | 21,30 | 21,70 | 21,10 | 21,70 | 2,36% | 200,00 |
| 19.06.2026 | 21,20 | 21,30 | 21,20 | 21,20 | -0,47% | - |
| 18.06.2026 | 21,40 | 21,60 | 21,30 | 21,30 | -1,84% | 20,00 |
| 17.06.2026 | 21,80 | 21,80 | 21,60 | 21,70 | -0,91% | 60,00 |
| 16.06.2026 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 15.06.2026 | 22,60 | 22,60 | 21,90 | 21,90 | -1,79% | 265,00 |
| 12.06.2026 | 22,20 | 22,60 | 22,10 | 22,30 | 2,76% | - |
| 10.06.2026 | 21,80 | 22,00 | 21,60 | 21,70 | 0,00% | 145,00 |
| 09.06.2026 | 21,00 | 21,70 | 20,90 | 21,70 | 2,84% | - |
| 05.06.2026 | 20,50 | 21,10 | 20,30 | 21,10 | 2,93% | 50,00 |
| 04.06.2026 | 20,50 | 20,60 | 20,50 | 20,50 | 0,00% | - |
| 03.06.2026 | 20,40 | 20,60 | 20,30 | 20,50 | 0,99% | - |
| 02.06.2026 | 20,30 | 20,50 | 20,30 | 20,30 | 0,00% | - |
| 01.06.2026 | 20,70 | 21,00 | 20,30 | 20,30 | -1,93% | 5.004,00 |
| 29.05.2026 | 20,80 | 20,80 | 20,60 | 20,70 | -0,96% | - |
| 28.05.2026 | 21,00 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 25.05.2026 | 21,00 | 21,00 | 20,90 | 20,90 | 0,97% | 3,00 |
| 22.05.2026 | 20,80 | 20,90 | 20,70 | 20,70 | 1,97% | - |
| 19.05.2026 | 20,05 | 20,30 | 20,05 | 20,30 | 3,05% | - |
| 18.05.2026 | 19,65 | 19,80 | 19,60 | 19,70 | -0,25% | - |
| 15.05.2026 | 19,85 | 19,95 | 19,75 | 19,75 | 0,25% | - |
| 14.05.2026 | 19,80 | 19,80 | 19,60 | 19,70 | -1,99% | - |
| 12.05.2026 | 19,85 | 20,10 | 19,85 | 20,10 | 0,75% | - |
| 11.05.2026 | 19,85 | 20,10 | 19,80 | 19,95 | -0,75% | - |
| 08.05.2026 | 20,05 | 20,20 | 20,00 | 20,10 | 0,00% | - |
| 07.05.2026 | 20,30 | 20,40 | 20,05 | 20,10 | -0,99% | 1,00 |
| 06.05.2026 | 20,00 | 20,30 | 20,00 | 20,30 | 1,00% | - |
| 05.05.2026 | 20,00 | 20,30 | 19,80 | 20,10 | 1,26% | - |
| 04.05.2026 | 19,85 | 20,05 | 19,85 | 19,85 | -1,24% | - |
| 30.04.2026 | 20,05 | 20,50 | 19,95 | 20,10 | -1,47% | - |
| 29.04.2026 | 20,40 | 20,50 | 20,30 | 20,40 | -0,49% | - |
| 28.04.2026 | 20,40 | 20,50 | 20,30 | 20,50 | 1,49% | - |
| 27.04.2026 | 20,20 | 20,20 | 20,05 | 20,20 | -0,49% | - |
| 24.04.2026 | 20,60 | 20,60 | 20,30 | 20,30 | 0,00% | 58,00 |
| 23.04.2026 | 20,00 | 20,30 | 20,00 | 20,30 | 1,00% | - |
| 22.04.2026 | 20,30 | 20,50 | 20,05 | 20,10 | -0,99% | - |
| 21.04.2026 | 20,40 | 20,60 | 20,30 | 20,30 | -0,98% | - |
| 20.04.2026 | 20,40 | 20,50 | 20,40 | 20,50 | 0,00% | - |
| 17.04.2026 | 20,20 | 20,50 | 20,00 | 20,50 | 1,99% | - |
| 16.04.2026 | 19,85 | 20,30 | 19,70 | 20,10 | 0,50% | 296,00 |
| 15.04.2026 | 20,00 | 20,20 | 19,85 | 20,00 | -0,50% | - |
| 14.04.2026 | 19,70 | 20,10 | 19,55 | 20,10 | 2,03% | - |
| 13.04.2026 | 19,70 | 19,80 | 19,60 | 19,70 | 0,00% | - |
| 10.04.2026 | 19,70 | 19,80 | 19,70 | 19,70 | -0,25% | - |
| 09.04.2026 | 19,40 | 19,85 | 19,15 | 19,75 | 1,54% | - |
| 08.04.2026 | 19,85 | 19,85 | 19,45 | 19,45 | -0,51% | - |
| 07.04.2026 | 19,50 | 19,65 | 19,30 | 19,55 | 0,77% | - |
| 02.04.2026 | 19,30 | 19,50 | 19,20 | 19,40 | 0,26% | - |
| 01.04.2026 | 19,50 | 19,60 | 19,25 | 19,35 | -0,51% | 1,00 |
| 31.03.2026 | 19,70 | 19,70 | 19,35 | 19,45 | 0,78% | - |
| 30.03.2026 | 19,40 | 19,40 | 19,30 | 19,30 | 0,00% | - |
| 27.03.2026 | 19,35 | 19,45 | 19,15 | 19,30 | 0,00% | - |
| 26.03.2026 | 19,25 | 19,55 | 19,25 | 19,30 | -0,26% | - |
| 25.03.2026 | 19,55 | 19,65 | 19,35 | 19,35 | -1,28% | - |
| 24.03.2026 | 19,60 | 19,70 | 19,60 | 19,60 | -0,76% | - |
| 23.03.2026 | 19,15 | 19,85 | 19,05 | 19,75 | 2,33% | 71,00 |
| 20.03.2026 | 19,85 | 19,95 | 19,25 | 19,30 | -3,26% | - |
| 19.03.2026 | 19,95 | 19,95 | 19,75 | 19,95 | 0,25% | - |
| 18.03.2026 | 20,30 | 20,30 | 19,90 | 19,90 | -1,00% | 168,00 |
| 17.03.2026 | 20,10 | 20,20 | 20,10 | 20,10 | 0,00% | 25,00 |
| 16.03.2026 | 20,10 | 20,40 | 19,95 | 20,10 | 0,25% | 1,00 |
| 13.03.2026 | 19,85 | 20,10 | 19,85 | 20,05 | 0,50% | - |
| 12.03.2026 | 19,85 | 20,10 | 19,85 | 19,95 | 0,00% | - |
| 11.03.2026 | 19,85 | 19,95 | 19,75 | 19,95 | 0,00% | 25,00 |
| 10.03.2026 | 19,95 | 20,20 | 19,75 | 19,95 | 1,01% | 160,00 |
| 09.03.2026 | 20,00 | 20,20 | 19,65 | 19,75 | -1,74% | - |
| 06.03.2026 | 20,00 | 20,10 | 19,80 | 20,10 | -0,99% | - |
| 05.03.2026 | 20,20 | 20,30 | 20,05 | 20,30 | 1,00% | - |
| 04.03.2026 | 20,20 | 20,30 | 20,05 | 20,10 | -0,99% | - |
| 03.03.2026 | 19,95 | 20,40 | 19,90 | 20,30 | 2,27% | - |
| 02.03.2026 | 19,80 | 19,90 | 19,80 | 19,85 | -1,24% | - |
| 27.02.2026 | 19,90 | 20,30 | 19,90 | 20,10 | 0,75% | - |