17,650€
-3,02%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,00 | 18,00 | 17,50 | 17,60 | -3,30% | - |
| 03.04.2025 | 19,10 | 19,10 | 18,10 | 18,20 | -7,61% | - |
| 02.04.2025 | 19,50 | 19,70 | 19,40 | 19,70 | 1,03% | - |
| 01.04.2025 | 19,50 | 19,60 | 19,40 | 19,50 | -0,51% | - |
| 31.03.2025 | 19,20 | 19,60 | 19,20 | 19,60 | 1,55% | - |
| 28.03.2025 | 19,40 | 19,40 | 19,10 | 19,30 | -0,52% | - |
| 27.03.2025 | 19,70 | 19,70 | 19,40 | 19,40 | -1,52% | - |
| 26.03.2025 | 19,60 | 19,70 | 19,50 | 19,70 | 0,51% | - |
| 25.03.2025 | 19,70 | 19,80 | 19,60 | 19,60 | -0,51% | - |
| 24.03.2025 | 19,20 | 19,70 | 19,20 | 19,70 | 3,14% | - |
| 21.03.2025 | 19,20 | 19,20 | 18,90 | 19,10 | -0,52% | - |
| 20.03.2025 | 19,30 | 19,30 | 19,20 | 19,20 | 0,00% | - |
| 19.03.2025 | 19,20 | 19,20 | 19,10 | 19,20 | 0,52% | - |
| 18.03.2025 | 18,90 | 19,30 | 18,90 | 19,10 | 1,06% | - |
| 17.03.2025 | 18,70 | 19,00 | 18,70 | 18,90 | 0,53% | - |
| 14.03.2025 | 18,60 | 18,80 | 18,50 | 18,80 | 1,62% | - |
| 13.03.2025 | 19,10 | 19,10 | 18,50 | 18,50 | -3,14% | - |
| 12.03.2025 | 18,90 | 19,20 | 18,90 | 19,10 | 1,60% | - |
| 11.03.2025 | 19,50 | 19,50 | 18,80 | 18,80 | -3,59% | - |
| 10.03.2025 | 19,60 | 19,90 | 19,50 | 19,50 | -1,02% | - |
| 07.03.2025 | 19,50 | 19,80 | 19,50 | 19,70 | -1,01% | - |
| 06.03.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | - |
| 05.03.2025 | 20,20 | 20,20 | 19,80 | 20,00 | -0,99% | 25,00 |
| 04.03.2025 | 21,00 | 21,00 | 20,20 | 20,20 | -2,88% | 740,00 |
| 03.03.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | - |
| 28.02.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 2,91% | - |
| 27.02.2025 | 20,60 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 26.02.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 25.02.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 24.02.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | - |
| 21.02.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 20.02.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 19.02.2025 | 20,60 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 18.02.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 17.02.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 14.02.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -2,80% | - |
| 13.02.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 12.02.2025 | 21,60 | 21,60 | 21,00 | 21,40 | 0,00% | - |
| 11.02.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 10.02.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 07.02.2025 | 21,40 | 21,80 | 21,20 | 21,60 | 0,93% | - |
| 06.02.2025 | 21,40 | 21,60 | 21,20 | 21,40 | 0,00% | - |
| 05.02.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 04.02.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 03.02.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 31.01.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 100,00 |
| 30.01.2025 | 21,40 | 21,80 | 21,40 | 21,60 | 0,93% | - |
| 29.01.2025 | 21,80 | 22,00 | 21,40 | 21,40 | -1,83% | - |
| 28.01.2025 | 22,20 | 22,60 | 21,80 | 21,80 | -1,80% | - |
| 27.01.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 1,83% | - |
| 24.01.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | 45,00 |
| 23.01.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 22.01.2025 | 21,60 | 21,60 | 21,00 | 21,20 | -0,93% | - |
| 21.01.2025 | 21,40 | 21,60 | 21,20 | 21,40 | 0,00% | - |
| 20.01.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 17.01.2025 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 16.01.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | - |
| 15.01.2025 | 21,20 | 21,60 | 21,20 | 21,20 | 0,00% | - |
| 14.01.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 13.01.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | - |
| 10.01.2025 | 21,20 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 09.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 08.01.2025 | 21,20 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 07.01.2025 | 21,40 | 21,60 | 21,20 | 21,20 | -0,93% | - |
| 06.01.2025 | 22,40 | 22,40 | 21,40 | 21,40 | -4,46% | - |
| 03.01.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 02.01.2025 | 22,60 | 22,60 | 22,20 | 22,20 | 0,00% | - |
| 30.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 27.12.2024 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | - |
| 23.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 20.12.2024 | 22,00 | 22,40 | 21,60 | 22,40 | 0,90% | - |
| 19.12.2024 | 22,40 | 22,60 | 22,20 | 22,20 | -0,89% | - |
| 18.12.2024 | 23,00 | 23,20 | 22,40 | 22,40 | -2,61% | - |
| 17.12.2024 | 23,20 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 16.12.2024 | 23,40 | 23,60 | 23,20 | 23,20 | -0,85% | - |
| 13.12.2024 | 23,40 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 12.12.2024 | 23,00 | 23,60 | 23,00 | 23,40 | 0,86% | - |
| 11.12.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 10.12.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 09.12.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 06.12.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | - |
| 05.12.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | - |
| 04.12.2024 | 24,00 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 03.12.2024 | 24,00 | 24,00 | 23,60 | 23,80 | -0,83% | - |
| 02.12.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | - |
| 29.11.2024 | 24,40 | 24,40 | 24,00 | 24,20 | -0,82% | - |
| 28.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 27.11.2024 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 26.11.2024 | 24,20 | 24,20 | 23,80 | 24,00 | 0,00% | - |
| 25.11.2024 | 24,20 | 24,20 | 23,80 | 24,00 | -0,83% | - |
| 22.11.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 21.11.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | - |
| 20.11.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | - |
| 19.11.2024 | 23,60 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 18.11.2024 | 23,60 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 15.11.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | - |
| 14.11.2024 | 23,40 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 13.11.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | - |
| 12.11.2024 | 23,40 | 23,60 | 23,20 | 23,20 | -0,85% | - |
| 11.11.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | - |