22,000€
-1,35%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,00 | 22,70 | 21,80 | 22,50 | 0,90% | - |
| 19.12.2024 | 22,40 | 22,70 | 22,10 | 22,30 | -0,89% | 150,00 |
| 18.12.2024 | 23,10 | 23,30 | 22,50 | 22,50 | -2,60% | - |
| 17.12.2024 | 23,20 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 16.12.2024 | 23,50 | 23,90 | 23,30 | 23,30 | -0,85% | - |
| 13.12.2024 | 23,40 | 23,50 | 23,10 | 23,50 | 0,86% | - |
| 12.12.2024 | 23,30 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 11.12.2024 | 23,40 | 23,70 | 23,30 | 23,30 | -0,85% | - |
| 10.12.2024 | 23,70 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 09.12.2024 | 23,80 | 24,10 | 23,50 | 23,70 | -0,84% | - |
| 06.12.2024 | 23,60 | 23,90 | 23,60 | 23,90 | 0,84% | - |
| 05.12.2024 | 23,90 | 23,90 | 23,50 | 23,70 | -1,66% | - |
| 04.12.2024 | 24,00 | 24,10 | 23,90 | 24,10 | 0,84% | - |
| 03.12.2024 | 24,00 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 02.12.2024 | 24,30 | 24,50 | 23,90 | 24,10 | -1,23% | - |
| 29.11.2024 | 24,40 | 24,50 | 24,10 | 24,40 | -0,41% | - |
| 28.11.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 27.11.2024 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 26.11.2024 | 24,20 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 25.11.2024 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 22.11.2024 | 24,00 | 24,50 | 24,00 | 24,30 | 0,83% | - |
| 21.11.2024 | 23,70 | 24,10 | 23,70 | 24,10 | 0,84% | - |
| 20.11.2024 | 23,70 | 23,90 | 23,50 | 23,90 | 0,84% | - |
| 19.11.2024 | 23,60 | 23,70 | 23,40 | 23,70 | 0,00% | - |
| 18.11.2024 | 23,70 | 23,70 | 23,30 | 23,70 | 0,00% | - |
| 15.11.2024 | 23,20 | 23,70 | 23,10 | 23,70 | 0,85% | - |
| 14.11.2024 | 23,50 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 13.11.2024 | 23,10 | 23,70 | 23,10 | 23,50 | 0,86% | - |
| 12.11.2024 | 23,40 | 23,70 | 23,30 | 23,30 | -0,85% | - |
| 11.11.2024 | 23,20 | 23,50 | 23,20 | 23,50 | 0,86% | 60,00 |
| 08.11.2024 | 22,80 | 23,50 | 22,80 | 23,30 | 1,75% | - |
| 07.11.2024 | 22,70 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 06.11.2024 | 23,50 | 23,70 | 22,50 | 22,70 | 0,89% | - |
| 05.11.2024 | 22,20 | 22,50 | 22,10 | 22,50 | 0,90% | - |
| 04.11.2024 | 21,80 | 22,30 | 21,70 | 22,30 | 1,36% | - |
| 01.11.2024 | 21,60 | 22,30 | 21,20 | 22,00 | 0,00% | 68,00 |
| 31.10.2024 | 22,10 | 22,70 | 21,30 | 22,00 | -1,79% | - |
| 30.10.2024 | 21,90 | 22,40 | 21,70 | 22,40 | 2,28% | - |
| 29.10.2024 | 22,00 | 22,40 | 21,30 | 21,90 | -0,90% | - |
| 28.10.2024 | 21,90 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 25.10.2024 | 22,00 | 22,30 | 21,70 | 21,90 | -0,90% | - |
| 24.10.2024 | 22,00 | 22,30 | 22,00 | 22,10 | -0,90% | - |
| 23.10.2024 | 22,00 | 22,50 | 22,00 | 22,30 | 0,00% | - |
| 22.10.2024 | 22,20 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 21.10.2024 | 22,60 | 22,70 | 22,30 | 22,30 | -1,76% | - |
| 18.10.2024 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 17.10.2024 | 22,40 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 16.10.2024 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 15.10.2024 | 21,50 | 22,30 | 21,30 | 22,10 | 2,79% | - |
| 14.10.2024 | 21,20 | 21,50 | 21,10 | 21,50 | 0,94% | - |
| 11.10.2024 | 20,80 | 21,30 | 20,80 | 21,30 | 1,91% | - |
| 10.10.2024 | 21,10 | 21,30 | 20,70 | 20,90 | -0,95% | - |
| 09.10.2024 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 08.10.2024 | 20,80 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 07.10.2024 | 20,80 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 04.10.2024 | 20,60 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 03.10.2024 | 20,60 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 02.10.2024 | 20,90 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 01.10.2024 | 20,90 | 21,20 | 20,60 | 20,90 | 0,00% | 51,00 |
| 30.09.2024 | 20,50 | 20,90 | 20,30 | 20,90 | 1,95% | - |
| 27.09.2024 | 20,40 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 26.09.2024 | 21,00 | 21,10 | 20,30 | 20,50 | -2,84% | - |
| 25.09.2024 | 21,00 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 24.09.2024 | 21,20 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 23.09.2024 | 20,90 | 21,30 | 20,90 | 21,30 | 1,91% | - |
| 20.09.2024 | 20,60 | 21,00 | 20,60 | 20,90 | 0,00% | - |
| 19.09.2024 | 21,20 | 21,50 | 20,70 | 20,90 | -0,95% | - |
| 18.09.2024 | 21,20 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 17.09.2024 | 21,60 | 21,70 | 21,10 | 21,30 | -1,84% | - |
| 16.09.2024 | 21,70 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 13.09.2024 | 21,20 | 21,80 | 21,20 | 21,70 | 1,88% | - |
| 12.09.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 11.09.2024 | 21,00 | 21,30 | 21,00 | 21,30 | 0,95% | - |
| 10.09.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 09.09.2024 | 20,90 | 21,10 | 20,60 | 21,10 | 1,93% | - |
| 06.09.2024 | 20,60 | 20,90 | 20,40 | 20,70 | -0,96% | - |
| 05.09.2024 | 20,80 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 04.09.2024 | 20,80 | 21,30 | 20,80 | 21,10 | 0,00% | - |
| 03.09.2024 | 21,00 | 21,20 | 20,90 | 21,10 | 0,00% | - |
| 02.09.2024 | 21,10 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 30.08.2024 | 20,90 | 21,10 | 20,70 | 21,10 | 2,43% | - |
| 29.08.2024 | 20,80 | 21,10 | 20,60 | 20,60 | -1,44% | - |
| 28.08.2024 | 20,60 | 20,90 | 20,60 | 20,90 | 0,97% | - |
| 27.08.2024 | 21,30 | 21,30 | 20,70 | 20,70 | -0,96% | 348,00 |
| 26.08.2024 | 21,20 | 21,60 | 20,90 | 20,90 | 0,97% | 10.496,00 |
| 23.08.2024 | 20,40 | 21,00 | 20,40 | 20,70 | 0,98% | - |
| 22.08.2024 | 20,40 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 21.08.2024 | 20,30 | 20,50 | 20,10 | 20,50 | 0,99% | - |
| 20.08.2024 | 20,10 | 20,30 | 20,10 | 20,30 | 1,00% | - |
| 19.08.2024 | 20,00 | 20,30 | 19,90 | 20,10 | -0,99% | - |
| 16.08.2024 | 20,20 | 20,60 | 20,10 | 20,30 | 0,00% | - |
| 15.08.2024 | 19,95 | 20,50 | 19,95 | 20,30 | 1,75% | - |
| 14.08.2024 | 19,80 | 20,15 | 19,70 | 19,95 | 0,50% | - |
| 13.08.2024 | 19,90 | 20,15 | 19,80 | 19,85 | 0,25% | - |
| 12.08.2024 | 19,90 | 20,15 | 19,70 | 19,80 | -1,74% | - |
| 09.08.2024 | 19,95 | 20,15 | 19,70 | 20,15 | 1,00% | - |
| 08.08.2024 | 19,65 | 20,15 | 19,60 | 19,95 | 1,01% | - |
| 07.08.2024 | 19,95 | 20,30 | 19,60 | 19,75 | -0,50% | - |
| 06.08.2024 | 19,40 | 20,15 | 19,30 | 19,85 | 2,58% | - |
| 05.08.2024 | 19,80 | 19,95 | 19,20 | 19,35 | -2,76% | - |