Kimco Realty Corp.
[WKN: 883111 | ISIN: US49446R1095]
Aktienkurse
19,526$ -2,71%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid: Ask:

Aktienkurse zur Kimco Realty Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 19,64 19,77 19,29 19,50 -2,85% -
03.04.2025 21,02 21,04 19,83 20,07 -6,43% 10.085.672,00
02.04.2025 21,06 21,52 20,95 21,45 1,47% 3.704.472,00
01.04.2025 21,25 21,47 20,90 21,14 -0,47% 3.941.061,00
31.03.2025 20,88 21,33 20,81 21,24 1,48% 4.071.697,00
28.03.2025 21,11 21,12 20,70 20,93 -0,38% 2.520.463,00
27.03.2025 21,17 21,39 20,92 21,01 -0,94% 5.928.203,00
26.03.2025 21,20 21,39 21,04 21,21 0,09% 2.959.160,00
25.03.2025 21,39 21,50 21,02 21,19 -0,66% 4.666.617,00
24.03.2025 20,85 21,40 20,78 21,33 2,80% 7.107.480,00
21.03.2025 20,81 20,94 20,46 20,75 -0,77% 10.869.843,00
20.03.2025 20,91 21,05 20,76 20,91 -0,29% 5.513.594,00
19.03.2025 20,87 21,16 20,70 20,97 0,10% 4.872.621,00
18.03.2025 20,69 21,16 20,59 20,95 1,01% 7.007.423,00
17.03.2025 20,41 20,80 20,41 20,74 0,78% 4.030.064,00
14.03.2025 20,32 20,58 20,00 20,58 2,24% 4.801.901,00
13.03.2025 20,89 21,02 20,02 20,13 -3,55% 5.965.417,00
12.03.2025 20,70 20,95 20,60 20,87 1,21% 5.649.141,00
11.03.2025 21,32 21,47 20,44 20,62 -3,06% 6.417.512,00
10.03.2025 21,36 21,70 21,19 21,27 -0,75% 5.443.547,00
07.03.2025 21,29 21,79 21,17 21,43 -0,19% 7.559.905,00
06.03.2025 21,51 21,70 21,29 21,47 -1,11% 8.632.187,00
05.03.2025 21,30 21,77 21,30 21,71 0,93% 3.775.271,00
04.03.2025 22,00 22,06 21,48 21,51 -2,45% 5.115.438,00
03.03.2025 22,08 22,34 21,86 22,05 -0,23% 4.543.451,00
28.02.2025 21,75 22,12 21,66 22,10 2,27% 6.266.207,00
27.02.2025 21,69 21,91 21,57 21,61 -0,32% 2.832.247,00
26.02.2025 21,83 22,01 21,65 21,68 -0,78% 2.783.514,00
25.02.2025 21,74 21,98 21,67 21,85 0,28% 3.495.900,00
24.02.2025 21,52 21,90 21,46 21,79 1,25% 3.106.517,00
21.02.2025 21,72 21,74 21,31 21,52 -0,46% 3.265.497,00
20.02.2025 21,51 21,71 21,46 21,62 0,42% 2.493.928,00
19.02.2025 21,48 21,75 21,43 21,53 -0,23% 4.557.718,00
18.02.2025 21,65 21,78 21,47 21,58 -0,52% 5.616.849,00
17.02.2025 21,68 21,69 21,68 21,69 -0,49% -
14.02.2025 22,57 22,63 21,80 21,80 -2,85% 5.258.373,00
13.02.2025 22,23 22,45 22,20 22,44 0,67% 4.193.891,00
12.02.2025 21,99 22,33 21,93 22,29 -0,40% 4.034.838,00
11.02.2025 22,10 22,38 21,94 22,38 1,08% 3.598.420,00
10.02.2025 22,23 22,38 21,97 22,14 -1,12% 4.404.421,00
07.02.2025 22,93 23,03 22,02 22,39 -0,09% 8.061.266,00
06.02.2025 22,54 22,57 22,18 22,41 0,18% 4.157.020,00
05.02.2025 22,40 22,55 22,16 22,37 1,08% 4.372.218,00
04.02.2025 21,84 22,29 21,83 22,13 -0,41% 3.379.873,00
03.02.2025 22,18 22,38 21,83 22,22 -1,02% 3.495.209,00
31.01.2025 22,58 22,75 22,25 22,45 -1,01% 11.743.127,00
30.01.2025 22,69 22,89 22,47 22,68 1,16% 3.545.987,00
29.01.2025 22,99 23,03 22,37 22,42 -2,22% 3.261.333,00
28.01.2025 23,37 23,65 22,91 22,93 -2,13% 3.536.031,00
27.01.2025 23,01 23,50 22,98 23,43 2,23% 3.820.064,00
24.01.2025 22,60 22,98 22,59 22,92 1,01% 3.790.678,00
23.01.2025 22,24 22,73 22,10 22,69 2,12% 4.714.643,00
22.01.2025 22,41 22,44 22,05 22,22 -1,24% 3.532.001,00
21.01.2025 22,42 22,55 22,23 22,50 0,94% 6.525.160,00
17.01.2025 22,38 22,49 22,26 22,29 0,00% 3.808.257,00
16.01.2025 22,07 22,33 22,03 22,29 1,18% 5.106.765,00
15.01.2025 22,61 22,63 21,92 22,03 0,09% 4.080.861,00
14.01.2025 22,09 22,16 21,95 22,01 -0,27% 3.471.226,00
13.01.2025 21,67 22,10 21,57 22,07 1,89% 4.974.147,00
10.01.2025 21,61 21,77 21,48 21,66 -1,72% 5.053.004,00
08.01.2025 21,93 22,13 21,82 22,04 0,32% 3.889.355,00
07.01.2025 22,43 22,62 21,87 21,97 -1,66% 4.014.183,00
06.01.2025 23,19 23,19 22,25 22,34 -3,58% 6.972.101,00
03.01.2025 23,08 23,25 22,99 23,17 0,87% 2.875.318,00
02.01.2025 23,30 23,45 22,83 22,97 -1,96% 3.418.400,00
31.12.2024 23,39 23,51 23,22 23,43 0,86% 3.107.553,00
30.12.2024 23,23 23,29 22,92 23,23 -0,60% 2.904.615,00
27.12.2024 23,50 23,71 23,29 23,37 -1,02% 2.023.544,00
26.12.2024 23,51 23,73 23,47 23,61 -0,04% 1.580.761,00
24.12.2024 23,32 23,66 23,30 23,62 0,81% 1.557.415,00
23.12.2024 23,32 23,51 23,21 23,43 0,04% 3.739.784,00
20.12.2024 23,04 23,61 23,01 23,42 1,78% 9.672.418,00
19.12.2024 23,32 23,53 22,98 23,01 -1,16% 4.915.913,00
18.12.2024 24,28 24,49 23,27 23,28 -4,20% 3.858.280,00
17.12.2024 24,26 24,62 24,16 24,30 -0,53% 3.350.925,00
16.12.2024 24,74 25,06 24,39 24,43 -0,73% 4.605.962,00
13.12.2024 24,37 24,64 24,34 24,61 0,49% 4.224.304,00
12.12.2024 24,36 24,76 24,36 24,49 0,16% 2.883.002,00
11.12.2024 24,75 24,85 24,37 24,45 -1,13% 4.524.361,00
10.12.2024 25,02 25,05 24,65 24,73 -1,24% 5.385.604,00
09.12.2024 25,15 25,19 24,95 25,04 -0,60% 3.109.773,00
06.12.2024 25,21 25,26 25,08 25,19 0,36% 2.143.479,00
05.12.2024 25,00 25,18 24,93 25,10 -0,79% 4.036.162,00
04.12.2024 25,26 25,34 25,14 25,30 0,36% 2.961.463,00
03.12.2024 25,26 25,39 25,02 25,21 -0,04% 2.570.788,00
02.12.2024 25,45 25,54 25,15 25,22 -1,37% 3.140.150,00
29.11.2024 25,75 25,83 25,54 25,57 -0,81% 4.561.083,00
27.11.2024 25,62 25,80 25,51 25,78 1,26% 3.860.252,00
26.11.2024 25,52 25,55 25,30 25,46 -0,31% 3.605.114,00
25.11.2024 25,50 25,58 25,31 25,54 0,67% 6.247.169,00
22.11.2024 25,46 25,46 25,31 25,37 0,24% 2.903.330,00
21.11.2024 25,10 25,35 25,09 25,31 0,88% 3.787.880,00
20.11.2024 24,97 25,16 24,90 25,09 0,16% 3.219.896,00
19.11.2024 24,97 25,07 24,85 25,05 -0,20% 6.329.396,00
18.11.2024 24,76 25,12 24,67 25,10 0,84% 3.014.279,00
15.11.2024 24,70 24,95 24,55 24,89 0,69% 3.144.817,00
14.11.2024 24,69 24,79 24,57 24,72 -0,40% 3.044.131,00
13.11.2024 24,85 25,00 24,65 24,82 0,57% 6.025.267,00
12.11.2024 25,19 25,19 24,66 24,68 -1,52% 3.891.805,00
11.11.2024 25,01 25,10 24,87 25,06 0,52% 3.515.251,00