22,739$
-0,22%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 22,63 | 23,00 | 22,55 | 22,74 | -0,23% | - |
| 04.09.2025 | 22,51 | 22,80 | 22,48 | 22,79 | 1,38% | 3.314.274,00 |
| 03.09.2025 | 22,15 | 22,49 | 22,13 | 22,48 | 1,03% | 3.267.259,00 |
| 02.09.2025 | 22,31 | 22,45 | 22,14 | 22,25 | -1,07% | 4.390.742,00 |
| 29.08.2025 | 22,42 | 22,52 | 22,28 | 22,49 | 0,40% | 3.291.369,00 |
| 28.08.2025 | 22,35 | 22,42 | 22,14 | 22,40 | 0,09% | 5.576.821,00 |
| 27.08.2025 | 22,15 | 22,45 | 22,14 | 22,38 | 1,22% | 2.256.601,00 |
| 26.08.2025 | 22,28 | 22,34 | 22,05 | 22,11 | -0,41% | 4.312.831,00 |
| 25.08.2025 | 22,19 | 22,26 | 21,99 | 22,20 | 0,00% | 2.752.608,00 |
| 22.08.2025 | 21,72 | 22,30 | 21,63 | 22,20 | 3,02% | 2.365.151,00 |
| 21.08.2025 | 21,55 | 21,67 | 21,48 | 21,55 | -0,37% | 2.983.749,00 |
| 20.08.2025 | 21,75 | 21,87 | 21,57 | 21,63 | -0,32% | 4.360.125,00 |
| 19.08.2025 | 21,11 | 21,71 | 21,11 | 21,70 | 2,79% | 3.155.826,00 |
| 18.08.2025 | 21,34 | 21,36 | 21,10 | 21,11 | -0,47% | 3.809.384,00 |
| 15.08.2025 | 21,17 | 21,29 | 21,06 | 21,21 | 0,24% | 3.209.031,00 |
| 14.08.2025 | 21,36 | 21,39 | 21,00 | 21,16 | -1,72% | 3.787.277,00 |
| 13.08.2025 | 21,24 | 21,57 | 21,12 | 21,53 | 1,89% | 3.120.079,00 |
| 12.08.2025 | 20,89 | 21,14 | 20,80 | 21,13 | 1,59% | 2.404.843,00 |
| 11.08.2025 | 20,73 | 21,06 | 20,73 | 20,80 | -0,05% | 3.501.879,00 |
| 08.08.2025 | 21,20 | 21,23 | 20,73 | 20,81 | -1,79% | 3.489.993,00 |
| 07.08.2025 | 21,53 | 21,54 | 20,94 | 21,19 | -0,66% | 4.554.418,00 |
| 06.08.2025 | 21,29 | 21,47 | 21,29 | 21,33 | 0,19% | 8.017.269,00 |
| 05.08.2025 | 21,10 | 21,31 | 20,98 | 21,29 | 1,14% | 4.774.836,00 |
| 04.08.2025 | 20,80 | 21,20 | 20,78 | 21,05 | 1,49% | 4.626.622,00 |
| 01.08.2025 | 21,37 | 21,38 | 20,65 | 20,74 | -2,31% | 5.355.524,00 |
| 31.07.2025 | 21,46 | 22,09 | 21,19 | 21,23 | -3,06% | 7.340.204,00 |
| 30.07.2025 | 22,02 | 22,41 | 21,83 | 21,90 | -0,14% | 7.432.324,00 |
| 29.07.2025 | 21,68 | 22,00 | 21,57 | 21,93 | 1,76% | 5.742.767,00 |
| 28.07.2025 | 21,58 | 21,81 | 21,48 | 21,55 | -1,06% | 2.771.832,00 |
| 25.07.2025 | 21,98 | 22,14 | 21,63 | 21,78 | -0,91% | 4.191.205,00 |
| 24.07.2025 | 22,11 | 22,14 | 21,95 | 21,98 | -0,63% | 2.505.713,00 |
| 23.07.2025 | 22,07 | 22,18 | 21,99 | 22,12 | 0,23% | 2.789.220,00 |
| 22.07.2025 | 21,72 | 22,11 | 21,57 | 22,07 | 2,08% | 3.086.130,00 |
| 21.07.2025 | 21,66 | 21,86 | 21,59 | 21,62 | -0,23% | 3.225.975,00 |
| 18.07.2025 | 21,66 | 21,78 | 21,52 | 21,67 | 0,05% | 3.467.160,00 |
| 17.07.2025 | 21,36 | 21,72 | 21,35 | 21,66 | 1,17% | 3.617.247,00 |
| 16.07.2025 | 21,28 | 21,46 | 21,10 | 21,41 | 1,13% | 2.819.877,00 |
| 15.07.2025 | 21,74 | 21,78 | 21,13 | 21,17 | -2,49% | 4.632.426,00 |
| 14.07.2025 | 21,43 | 21,72 | 21,32 | 21,71 | 1,07% | 5.178.399,00 |
| 11.07.2025 | 21,24 | 21,52 | 21,09 | 21,48 | 0,51% | 3.593.505,00 |
| 10.07.2025 | 21,17 | 21,52 | 21,15 | 21,37 | 1,04% | 3.017.978,00 |
| 09.07.2025 | 21,23 | 21,27 | 21,07 | 21,15 | 0,33% | 3.765.305,00 |
| 08.07.2025 | 21,10 | 21,24 | 21,04 | 21,08 | -0,61% | 5.445.841,00 |
| 07.07.2025 | 21,52 | 21,67 | 21,16 | 21,21 | -1,90% | 4.294.612,00 |
| 03.07.2025 | 21,46 | 21,68 | 21,40 | 21,62 | 0,84% | 3.389.277,00 |
| 02.07.2025 | 21,29 | 21,50 | 21,17 | 21,44 | 1,23% | 4.870.163,00 |
| 01.07.2025 | 20,87 | 21,58 | 20,87 | 21,18 | 0,76% | 5.735.002,00 |
| 30.06.2025 | 20,95 | 21,04 | 20,61 | 21,02 | 0,43% | 5.165.280,00 |
| 27.06.2025 | 21,06 | 21,17 | 20,84 | 20,93 | -0,43% | 5.615.088,00 |
| 26.06.2025 | 20,85 | 21,07 | 20,81 | 21,02 | 0,91% | 3.828.165,00 |
| 25.06.2025 | 21,15 | 21,15 | 20,80 | 20,83 | -1,93% | 4.648.073,00 |
| 24.06.2025 | 21,22 | 21,41 | 21,20 | 21,24 | 0,09% | 3.565.987,00 |
| 23.06.2025 | 20,87 | 21,25 | 20,84 | 21,22 | 1,58% | 3.098.909,00 |
| 20.06.2025 | 21,05 | 21,22 | 20,82 | 20,89 | -0,52% | 10.711.457,00 |
| 18.06.2025 | 20,84 | 21,16 | 20,76 | 21,00 | 1,06% | 3.703.730,00 |
| 17.06.2025 | 20,89 | 21,02 | 20,69 | 20,78 | -0,67% | 3.066.353,00 |
| 16.06.2025 | 20,99 | 21,14 | 20,87 | 20,92 | 0,43% | 2.567.749,00 |
| 13.06.2025 | 20,84 | 20,93 | 20,63 | 20,83 | -0,90% | 2.772.518,00 |
| 12.06.2025 | 20,94 | 21,05 | 20,78 | 21,02 | 0,14% | 3.265.926,00 |
| 11.06.2025 | 21,31 | 21,46 | 20,90 | 20,99 | -0,99% | 5.076.259,00 |
| 10.06.2025 | 21,10 | 21,32 | 21,04 | 21,20 | 0,71% | 5.373.276,00 |
| 09.06.2025 | 21,04 | 21,19 | 20,88 | 21,05 | 0,29% | 3.469.648,00 |
| 06.06.2025 | 20,71 | 21,01 | 20,67 | 20,99 | 0,82% | 5.261.209,00 |
| 05.06.2025 | 20,95 | 20,96 | 20,65 | 20,82 | -0,67% | 4.169.840,00 |
| 04.06.2025 | 21,14 | 21,14 | 20,88 | 20,96 | -0,43% | 3.677.857,00 |
| 03.06.2025 | 21,11 | 21,15 | 20,96 | 21,05 | -0,57% | 2.949.045,00 |
| 02.06.2025 | 21,13 | 21,23 | 20,78 | 21,17 | -0,42% | 3.582.997,00 |
| 30.05.2025 | 21,28 | 21,34 | 21,09 | 21,26 | -0,42% | 6.604.853,00 |
| 29.05.2025 | 21,01 | 21,44 | 20,98 | 21,35 | 1,76% | 6.415.028,00 |
| 28.05.2025 | 21,03 | 21,06 | 20,82 | 20,98 | -0,14% | 2.879.790,00 |
| 27.05.2025 | 20,70 | 21,03 | 20,59 | 21,01 | 2,59% | 3.328.284,00 |
| 23.05.2025 | 20,43 | 20,55 | 20,35 | 20,48 | -0,63% | 2.903.961,00 |
| 22.05.2025 | 20,60 | 20,71 | 20,36 | 20,61 | 0,00% | 3.302.023,00 |
| 21.05.2025 | 21,21 | 21,21 | 20,55 | 20,61 | -3,24% | 3.382.022,00 |
| 20.05.2025 | 21,55 | 21,65 | 21,22 | 21,30 | -1,71% | 4.017.012,00 |
| 19.05.2025 | 21,44 | 21,74 | 21,44 | 21,67 | -0,09% | 3.914.491,00 |
| 16.05.2025 | 21,46 | 21,70 | 21,31 | 21,69 | 1,40% | 2.860.570,00 |
| 15.05.2025 | 21,09 | 21,43 | 21,08 | 21,39 | 1,37% | 2.524.479,00 |
| 14.05.2025 | 21,36 | 21,47 | 20,97 | 21,10 | -1,68% | 5.208.295,00 |
| 13.05.2025 | 21,68 | 21,68 | 21,19 | 21,46 | -0,51% | 6.251.455,00 |
| 12.05.2025 | 21,16 | 21,61 | 21,16 | 21,57 | 3,60% | 4.107.442,00 |
| 09.05.2025 | 20,68 | 20,89 | 20,57 | 20,82 | 0,68% | 3.218.423,00 |
| 08.05.2025 | 20,75 | 20,84 | 20,36 | 20,68 | 0,15% | 5.194.031,00 |
| 07.05.2025 | 20,71 | 20,81 | 20,56 | 20,65 | 0,19% | 4.273.929,00 |
| 06.05.2025 | 20,60 | 20,78 | 20,42 | 20,61 | -0,53% | 2.898.274,00 |
| 05.05.2025 | 20,93 | 20,98 | 20,65 | 20,72 | -1,89% | 5.285.032,00 |
| 02.05.2025 | 21,15 | 21,23 | 20,94 | 21,12 | 0,81% | 4.477.447,00 |
| 01.05.2025 | 20,22 | 21,21 | 19,94 | 20,95 | 4,85% | 10.826.918,00 |
| 30.04.2025 | 20,00 | 20,03 | 19,59 | 19,98 | -0,50% | 7.635.154,00 |
| 29.04.2025 | 20,42 | 20,49 | 20,03 | 20,08 | -2,00% | 7.075.971,00 |
| 28.04.2025 | 20,30 | 20,56 | 20,23 | 20,49 | 0,69% | 4.925.965,00 |
| 25.04.2025 | 20,43 | 20,43 | 20,06 | 20,35 | -0,39% | 4.939.178,00 |
| 24.04.2025 | 20,49 | 20,60 | 20,35 | 20,43 | -0,39% | 7.684.566,00 |
| 23.04.2025 | 20,53 | 20,95 | 20,42 | 20,51 | 0,29% | 5.669.044,00 |
| 22.04.2025 | 20,36 | 20,57 | 20,20 | 20,45 | 1,79% | 5.293.044,00 |
| 21.04.2025 | 20,37 | 20,45 | 19,92 | 20,09 | -2,43% | 6.740.946,00 |
| 17.04.2025 | 20,25 | 20,85 | 20,22 | 20,59 | 2,13% | 4.086.496,00 |
| 16.04.2025 | 20,40 | 20,52 | 20,04 | 20,16 | -0,64% | 7.216.869,00 |
| 15.04.2025 | 20,33 | 20,46 | 20,24 | 20,29 | 0,00% | 3.907.496,00 |
| 14.04.2025 | 20,33 | 20,45 | 20,06 | 20,29 | 0,79% | 5.560.936,00 |