23,192$
0,48%
Echtzeit-Aktienkurs Kimco Realty Corp
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 23,16 | 23,26 | 23,02 | 23,18 | 0,43% | 3.794.069,00 |
| 13.05.2026 | 23,42 | 23,46 | 23,00 | 23,08 | -2,00% | 3.759.842,00 |
| 12.05.2026 | 23,47 | 23,61 | 23,30 | 23,55 | 0,34% | 4.889.260,00 |
| 11.05.2026 | 23,53 | 23,60 | 23,35 | 23,47 | -0,04% | 3.768.019,00 |
| 08.05.2026 | 23,60 | 23,68 | 23,47 | 23,48 | -0,21% | 4.456.469,00 |
| 07.05.2026 | 23,79 | 23,80 | 23,48 | 23,53 | -1,13% | 6.439.568,00 |
| 06.05.2026 | 23,61 | 23,87 | 23,61 | 23,80 | 1,10% | 4.292.906,00 |
| 05.05.2026 | 23,40 | 23,67 | 23,33 | 23,54 | 0,60% | 3.487.790,00 |
| 04.05.2026 | 23,24 | 23,50 | 23,19 | 23,40 | 0,09% | 5.375.984,00 |
| 01.05.2026 | 23,65 | 23,69 | 23,31 | 23,38 | -1,10% | 5.918.362,00 |
| 30.04.2026 | 23,92 | 23,98 | 23,43 | 23,64 | 0,00% | 6.040.886,00 |
| 29.04.2026 | 23,75 | 23,87 | 23,48 | 23,64 | -0,67% | 4.559.951,00 |
| 28.04.2026 | 24,08 | 24,14 | 23,79 | 23,80 | -0,34% | 3.953.315,00 |
| 27.04.2026 | 23,67 | 23,91 | 23,66 | 23,88 | 0,80% | 5.542.677,00 |
| 24.04.2026 | 23,79 | 24,08 | 23,65 | 23,69 | -0,63% | 4.603.066,00 |
| 23.04.2026 | 23,70 | 23,86 | 23,66 | 23,84 | 1,15% | 3.482.156,00 |
| 22.04.2026 | 23,80 | 23,84 | 23,40 | 23,57 | -0,51% | 2.673.068,00 |
| 21.04.2026 | 24,08 | 24,17 | 23,69 | 23,69 | -1,54% | 2.599.494,00 |
| 20.04.2026 | 24,10 | 24,31 | 24,00 | 24,06 | -0,54% | 3.502.548,00 |
| 17.04.2026 | 23,74 | 24,25 | 23,71 | 24,19 | 1,85% | 4.338.150,00 |
| 16.04.2026 | 23,47 | 23,81 | 23,41 | 23,75 | 1,15% | 5.897.800,00 |
| 15.04.2026 | 23,53 | 23,56 | 23,39 | 23,48 | -0,51% | 4.501.476,00 |
| 14.04.2026 | 23,13 | 23,67 | 23,06 | 23,60 | 1,72% | 4.837.337,00 |
| 13.04.2026 | 23,09 | 23,20 | 22,97 | 23,20 | 0,13% | 4.236.241,00 |
| 10.04.2026 | 23,10 | 23,26 | 22,99 | 23,17 | 0,43% | 6.078.163,00 |
| 09.04.2026 | 22,64 | 23,22 | 22,60 | 23,07 | 1,76% | 4.374.847,00 |
| 08.04.2026 | 22,91 | 22,99 | 22,66 | 22,67 | 0,09% | 5.245.410,00 |
| 07.04.2026 | 22,38 | 22,72 | 22,36 | 22,65 | 0,85% | 3.707.299,00 |
| 06.04.2026 | 22,42 | 22,56 | 22,32 | 22,46 | -0,62% | 3.160.815,00 |
| 02.04.2026 | 22,54 | 22,66 | 22,30 | 22,60 | 0,67% | 5.002.288,00 |
| 01.04.2026 | 22,56 | 22,59 | 22,37 | 22,45 | -0,09% | 5.713.305,00 |
| 31.03.2026 | 22,63 | 22,76 | 22,24 | 22,47 | 0,67% | 7.119.589,00 |
| 30.03.2026 | 22,44 | 22,62 | 22,17 | 22,32 | 0,45% | 4.101.162,00 |
| 27.03.2026 | 22,25 | 22,47 | 22,11 | 22,22 | -0,18% | 4.185.218,00 |
| 26.03.2026 | 22,38 | 22,58 | 22,22 | 22,26 | -0,67% | 3.876.702,00 |
| 25.03.2026 | 22,71 | 22,71 | 22,38 | 22,41 | -0,66% | 5.853.839,00 |
| 24.03.2026 | 22,59 | 22,99 | 22,49 | 22,56 | -0,62% | 4.457.355,00 |
| 23.03.2026 | 22,74 | 23,04 | 22,52 | 22,70 | 1,61% | 7.009.883,00 |
| 20.03.2026 | 23,05 | 23,11 | 22,19 | 22,34 | -3,25% | 12.226.760,00 |
| 19.03.2026 | 22,85 | 23,15 | 22,75 | 23,09 | 1,05% | 5.564.228,00 |
| 18.03.2026 | 23,16 | 23,23 | 22,83 | 22,85 | -1,64% | 3.919.168,00 |
| 17.03.2026 | 23,31 | 23,43 | 23,23 | 23,23 | 0,17% | 5.098.269,00 |
| 16.03.2026 | 23,20 | 23,36 | 23,00 | 23,19 | 1,22% | 5.041.558,00 |
| 13.03.2026 | 23,20 | 23,31 | 22,81 | 22,91 | -0,17% | 3.313.982,00 |
| 12.03.2026 | 23,03 | 23,22 | 22,91 | 22,95 | -0,95% | 5.048.835,00 |
| 11.03.2026 | 23,03 | 23,20 | 22,91 | 23,17 | 0,04% | 4.918.251,00 |
| 10.03.2026 | 23,12 | 23,46 | 23,00 | 23,16 | -0,17% | 5.187.549,00 |
| 09.03.2026 | 23,01 | 23,22 | 22,60 | 23,20 | -0,34% | 6.896.924,00 |
| 06.03.2026 | 23,10 | 23,33 | 22,93 | 23,28 | -0,98% | 8.303.603,00 |
| 05.03.2026 | 23,37 | 23,58 | 23,31 | 23,51 | -0,21% | 6.703.633,00 |
| 04.03.2026 | 23,47 | 23,58 | 23,27 | 23,56 | 0,13% | 4.231.877,00 |
| 03.03.2026 | 23,25 | 23,66 | 23,05 | 23,53 | -0,13% | 5.557.652,00 |
| 02.03.2026 | 23,43 | 23,72 | 23,30 | 23,56 | 0,04% | 6.950.282,00 |
| 27.02.2026 | 23,57 | 23,91 | 23,46 | 23,55 | -0,38% | 13.783.237,00 |
| 26.02.2026 | 23,43 | 23,66 | 23,32 | 23,64 | 1,37% | 7.679.078,00 |
| 25.02.2026 | 23,27 | 23,40 | 23,04 | 23,32 | 0,09% | 5.024.756,00 |
| 24.02.2026 | 23,45 | 23,66 | 23,23 | 23,30 | -0,47% | 9.089.271,00 |
| 23.02.2026 | 23,25 | 23,57 | 23,23 | 23,41 | 1,04% | 9.444.806,00 |
| 20.02.2026 | 22,68 | 23,19 | 22,53 | 23,17 | 2,66% | 8.429.879,00 |
| 19.02.2026 | 22,64 | 22,73 | 22,47 | 22,57 | -0,40% | 5.730.275,00 |
| 18.02.2026 | 23,11 | 23,16 | 22,61 | 22,66 | -2,12% | 6.702.277,00 |
| 17.02.2026 | 22,83 | 23,22 | 22,65 | 23,15 | 1,94% | 6.601.265,00 |
| 13.02.2026 | 22,62 | 22,81 | 22,37 | 22,71 | 1,75% | 5.516.354,00 |
| 12.02.2026 | 22,05 | 22,87 | 22,05 | 22,32 | 1,50% | 7.467.764,00 |
| 11.02.2026 | 22,20 | 22,23 | 21,89 | 21,99 | -0,90% | 4.696.833,00 |
| 10.02.2026 | 21,80 | 22,23 | 21,80 | 22,19 | 1,98% | 4.553.868,00 |
| 09.02.2026 | 21,78 | 21,88 | 21,65 | 21,76 | -0,32% | 3.230.385,00 |
| 06.02.2026 | 21,76 | 21,92 | 21,59 | 21,83 | 0,65% | 4.050.319,00 |
| 05.02.2026 | 21,54 | 21,78 | 21,37 | 21,69 | 0,84% | 5.724.727,00 |
| 04.02.2026 | 21,07 | 21,66 | 21,05 | 21,51 | 2,92% | 6.585.513,00 |
| 03.02.2026 | 20,76 | 21,04 | 20,72 | 20,90 | 0,34% | 5.847.578,00 |
| 02.02.2026 | 21,06 | 21,08 | 20,56 | 20,83 | -1,19% | 9.252.971,00 |
| 30.01.2026 | 20,65 | 21,12 | 20,55 | 21,08 | 1,79% | 7.347.819,00 |
| 29.01.2026 | 20,59 | 20,77 | 20,38 | 20,71 | 1,12% | 13.084.906,00 |
| 28.01.2026 | 20,98 | 21,07 | 20,35 | 20,48 | -2,20% | 5.565.422,00 |
| 27.01.2026 | 20,81 | 20,97 | 20,70 | 20,94 | 0,43% | 5.157.851,00 |
| 26.01.2026 | 20,96 | 21,08 | 20,84 | 20,85 | -0,52% | 4.171.304,00 |
| 23.01.2026 | 20,72 | 21,01 | 20,62 | 20,96 | 0,96% | 4.211.697,00 |
| 22.01.2026 | 20,93 | 21,12 | 20,65 | 20,76 | -0,76% | 7.084.410,00 |
| 21.01.2026 | 21,08 | 21,15 | 20,73 | 20,92 | -0,24% | 4.462.340,00 |
| 20.01.2026 | 20,82 | 21,15 | 20,61 | 20,97 | 0,32% | 6.039.311,00 |
| 19.01.2026 | 20,92 | 20,92 | 20,86 | 20,90 | -0,75% | - |
| 16.01.2026 | 20,75 | 21,08 | 20,64 | 21,06 | 1,35% | 5.447.342,00 |
| 15.01.2026 | 20,69 | 20,90 | 20,62 | 20,78 | 0,68% | 4.404.282,00 |
| 14.01.2026 | 20,55 | 20,67 | 20,44 | 20,64 | 0,39% | 3.114.349,00 |
| 13.01.2026 | 20,65 | 20,69 | 20,29 | 20,56 | -0,19% | 4.256.570,00 |
| 12.01.2026 | 20,41 | 20,63 | 20,25 | 20,60 | 0,93% | 4.392.974,00 |
| 09.01.2026 | 20,56 | 20,76 | 20,35 | 20,41 | -1,02% | 5.127.357,00 |
| 08.01.2026 | 20,20 | 20,70 | 20,17 | 20,62 | 1,53% | 5.558.878,00 |
| 07.01.2026 | 20,44 | 20,52 | 20,26 | 20,31 | -0,15% | 5.470.348,00 |
| 06.01.2026 | 20,05 | 20,44 | 20,02 | 20,34 | 0,99% | 4.440.347,00 |
| 05.01.2026 | 20,02 | 20,32 | 19,99 | 20,14 | 0,40% | 4.870.972,00 |
| 02.01.2026 | 20,25 | 20,26 | 19,97 | 20,06 | -1,04% | 3.961.847,00 |
| 31.12.2025 | 20,38 | 20,39 | 20,20 | 20,27 | -0,44% | 2.406.518,00 |
| 30.12.2025 | 20,42 | 20,46 | 20,32 | 20,36 | -0,15% | 2.214.279,00 |
| 29.12.2025 | 20,44 | 20,44 | 20,31 | 20,39 | 0,15% | 2.893.805,00 |
| 26.12.2025 | 20,43 | 20,45 | 20,22 | 20,36 | -0,29% | 2.830.808,00 |
| 24.12.2025 | 20,18 | 20,48 | 20,09 | 20,42 | 1,54% | 1.959.456,00 |
| 23.12.2025 | 20,01 | 20,20 | 19,93 | 20,11 | 0,40% | 7.467.321,00 |
| 22.12.2025 | 19,93 | 20,08 | 19,90 | 20,03 | 0,20% | 5.058.792,00 |