18,000€
-0,55%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,05 | 18,45 | 18,00 | 18,35 | 0,55% | - |
| 05.06.2025 | 18,30 | 18,50 | 17,95 | 18,25 | -0,54% | - |
| 04.06.2025 | 18,40 | 18,60 | 18,25 | 18,35 | -1,08% | - |
| 03.06.2025 | 18,40 | 18,60 | 18,40 | 18,55 | 0,54% | - |
| 02.06.2025 | 18,50 | 18,65 | 18,10 | 18,45 | -1,60% | - |
| 30.05.2025 | 18,85 | 18,90 | 18,55 | 18,75 | 0,00% | - |
| 29.05.2025 | 18,70 | 18,90 | 18,40 | 18,75 | 1,08% | - |
| 28.05.2025 | 18,55 | 18,70 | 18,35 | 18,55 | 0,00% | - |
| 27.05.2025 | 18,10 | 18,55 | 18,10 | 18,55 | 1,92% | - |
| 26.05.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 0,83% | - |
| 23.05.2025 | 18,20 | 18,25 | 17,95 | 18,05 | -1,10% | - |
| 22.05.2025 | 18,10 | 18,40 | 18,05 | 18,25 | 0,55% | - |
| 21.05.2025 | 18,60 | 18,80 | 18,15 | 18,15 | -3,71% | - |
| 20.05.2025 | 19,10 | 19,40 | 18,85 | 18,85 | -2,08% | - |
| 19.05.2025 | 19,30 | 19,40 | 18,95 | 19,25 | -1,03% | - |
| 16.05.2025 | 19,10 | 19,50 | 19,00 | 19,45 | 1,57% | - |
| 15.05.2025 | 18,75 | 19,20 | 18,70 | 19,15 | 1,59% | - |
| 14.05.2025 | 19,20 | 19,20 | 18,60 | 18,85 | -1,57% | - |
| 13.05.2025 | 19,70 | 19,70 | 18,95 | 19,15 | -1,54% | - |
| 12.05.2025 | 18,75 | 19,50 | 18,70 | 19,45 | 5,42% | - |
| 09.05.2025 | 18,30 | 18,60 | 18,20 | 18,45 | 0,00% | - |
| 08.05.2025 | 18,40 | 18,55 | 17,95 | 18,45 | 1,10% | - |
| 07.05.2025 | 18,20 | 18,35 | 18,05 | 18,25 | 0,55% | - |
| 06.05.2025 | 18,30 | 18,35 | 17,95 | 18,15 | -1,09% | - |
| 05.05.2025 | 18,40 | 18,70 | 18,20 | 18,35 | -1,61% | - |
| 02.05.2025 | 18,40 | 18,80 | 18,40 | 18,65 | 6,27% | - |
| 30.04.2025 | 17,65 | 17,70 | 17,20 | 17,55 | -0,57% | - |
| 29.04.2025 | 17,90 | 18,10 | 17,55 | 17,65 | -1,67% | - |
| 28.04.2025 | 17,80 | 18,10 | 17,75 | 17,95 | 0,00% | - |
| 25.04.2025 | 18,00 | 18,10 | 17,60 | 17,95 | 0,00% | - |
| 24.04.2025 | 18,00 | 18,20 | 17,85 | 17,95 | -0,55% | - |
| 23.04.2025 | 18,10 | 18,50 | 17,90 | 18,05 | 1,12% | - |
| 22.04.2025 | 17,40 | 18,00 | 17,40 | 17,85 | -1,65% | - |
| 17.04.2025 | 17,80 | 18,40 | 17,45 | 18,15 | 2,25% | - |
| 16.04.2025 | 17,70 | 18,05 | 17,55 | 17,75 | -1,11% | - |
| 15.04.2025 | 17,85 | 18,15 | 17,80 | 17,95 | 0,56% | - |
| 14.04.2025 | 17,75 | 18,15 | 17,65 | 17,85 | 0,56% | - |
| 11.04.2025 | 17,70 | 17,90 | 16,95 | 17,75 | 0,57% | - |
| 10.04.2025 | 18,40 | 18,40 | 17,10 | 17,65 | -4,34% | - |
| 09.04.2025 | 16,65 | 18,50 | 16,15 | 18,45 | 8,21% | - |
| 08.04.2025 | 17,70 | 18,30 | 16,85 | 17,05 | -2,85% | - |
| 07.04.2025 | 17,05 | 18,00 | 16,75 | 17,55 | -0,57% | - |
| 04.04.2025 | 18,10 | 18,15 | 17,45 | 17,65 | -2,75% | - |
| 03.04.2025 | 19,10 | 19,20 | 17,85 | 18,15 | -8,10% | - |
| 02.04.2025 | 19,60 | 19,95 | 19,25 | 19,75 | 1,02% | - |
| 01.04.2025 | 19,60 | 19,80 | 19,30 | 19,55 | -0,51% | - |
| 31.03.2025 | 19,30 | 19,80 | 19,10 | 19,65 | 1,81% | - |
| 28.03.2025 | 19,40 | 19,55 | 19,00 | 19,30 | -0,77% | - |
| 27.03.2025 | 19,75 | 19,95 | 19,30 | 19,45 | -1,52% | - |
| 26.03.2025 | 19,60 | 20,00 | 19,50 | 19,75 | 0,25% | - |
| 25.03.2025 | 19,70 | 19,95 | 19,40 | 19,70 | -0,25% | - |
| 24.03.2025 | 19,25 | 19,95 | 19,10 | 19,75 | 2,86% | - |
| 21.03.2025 | 19,25 | 19,35 | 18,80 | 19,20 | -0,52% | - |
| 20.03.2025 | 19,30 | 19,50 | 18,95 | 19,30 | 0,78% | - |
| 19.03.2025 | 19,10 | 19,55 | 18,80 | 19,15 | -0,26% | - |
| 18.03.2025 | 18,90 | 19,40 | 18,70 | 19,20 | 1,05% | - |
| 17.03.2025 | 18,75 | 19,10 | 18,70 | 19,00 | 1,33% | - |
| 14.03.2025 | 18,60 | 19,00 | 18,40 | 18,75 | 0,54% | - |
| 13.03.2025 | 19,15 | 19,45 | 18,45 | 18,65 | -2,86% | - |
| 12.03.2025 | 18,95 | 19,55 | 18,80 | 19,20 | 1,05% | - |
| 11.03.2025 | 19,55 | 19,60 | 18,65 | 19,00 | -2,06% | - |
| 10.03.2025 | 19,70 | 20,15 | 19,40 | 19,40 | -1,77% | - |
| 07.03.2025 | 19,60 | 20,20 | 19,40 | 19,75 | -1,00% | - |
| 06.03.2025 | 20,10 | 20,15 | 19,50 | 19,95 | -0,75% | - |
| 05.03.2025 | 20,20 | 20,30 | 19,80 | 20,10 | -0,99% | - |
| 04.03.2025 | 21,10 | 21,10 | 20,30 | 20,30 | -3,79% | - |
| 03.03.2025 | 21,30 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 28.02.2025 | 20,70 | 21,30 | 20,70 | 21,30 | 2,90% | - |
| 27.02.2025 | 20,70 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 26.02.2025 | 20,90 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 25.02.2025 | 20,80 | 20,90 | 20,60 | 20,70 | -0,96% | - |
| 24.02.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 21.02.2025 | 20,70 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 20.02.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | - |
| 19.02.2025 | 20,60 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 18.02.2025 | 20,60 | 20,90 | 20,50 | 20,70 | 0,00% | 1.950,00 |
| 17.02.2025 | 20,90 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 14.02.2025 | 21,50 | 21,50 | 20,70 | 20,70 | -3,72% | - |
| 13.02.2025 | 21,50 | 21,50 | 21,20 | 21,50 | 0,00% | - |
| 12.02.2025 | 21,50 | 21,50 | 21,10 | 21,50 | 0,00% | - |
| 11.02.2025 | 21,40 | 21,50 | 21,30 | 21,50 | 0,47% | 700,00 |
| 10.02.2025 | 21,70 | 21,90 | 21,30 | 21,40 | -1,38% | - |
| 07.02.2025 | 21,60 | 23,00 | 21,30 | 21,70 | 0,93% | - |
| 06.02.2025 | 21,40 | 21,90 | 21,30 | 21,50 | 0,00% | - |
| 05.02.2025 | 21,20 | 21,70 | 21,10 | 21,50 | 0,94% | 8.330,00 |
| 04.02.2025 | 21,40 | 21,70 | 21,10 | 21,30 | -1,84% | - |
| 03.02.2025 | 21,70 | 21,80 | 21,30 | 21,70 | 0,00% | - |
| 31.01.2025 | 21,80 | 22,00 | 21,50 | 21,70 | 0,00% | - |
| 30.01.2025 | 21,50 | 21,90 | 21,30 | 21,70 | 0,93% | - |
| 29.01.2025 | 21,90 | 22,40 | 21,50 | 21,50 | -1,83% | - |
| 28.01.2025 | 22,30 | 22,70 | 21,90 | 21,90 | -1,79% | - |
| 27.01.2025 | 21,70 | 22,50 | 21,50 | 22,30 | 1,83% | 45,00 |
| 24.01.2025 | 21,60 | 21,90 | 21,40 | 21,90 | 0,92% | - |
| 23.01.2025 | 21,20 | 21,90 | 21,20 | 21,70 | 1,88% | - |
| 22.01.2025 | 21,60 | 21,70 | 21,10 | 21,30 | -1,84% | - |
| 21.01.2025 | 21,40 | 21,70 | 21,30 | 21,70 | 0,93% | - |
| 20.01.2025 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 17.01.2025 | 21,60 | 21,90 | 21,60 | 21,70 | 0,00% | - |
| 16.01.2025 | 21,40 | 21,70 | 21,30 | 21,70 | 1,88% | - |
| 15.01.2025 | 21,20 | 22,00 | 21,20 | 21,30 | 0,00% | - |