21,690$
1,40%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.524.192,00 |
| 14.05.2025 | 21,36 | 21,47 | 20,97 | 21,10 | -1,68% | 5.148.860,00 |
| 13.05.2025 | 21,68 | 21,68 | 21,19 | 21,46 | -0,51% | 6.195.160,00 |
| 12.05.2025 | 21,16 | 21,61 | 21,16 | 21,57 | 3,60% | 4.085.489,00 |
| 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% | 5.091.831,00 |
| 07.05.2025 | 20,71 | 20,81 | 20,56 | 20,65 | 0,19% | 4.271.426,00 |
| 06.05.2025 | 20,60 | 20,78 | 20,42 | 20,61 | -0,53% | 2.890.452,00 |
| 05.05.2025 | 20,93 | 20,98 | 20,65 | 20,72 | -1,89% | 5.283.249,00 |
| 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% | 10.624.919,00 |
| 30.04.2025 | 20,03 | 20,03 | 19,59 | 19,98 | -0,50% | 7.626.349,00 |
| 29.04.2025 | 20,45 | 20,49 | 20,03 | 20,08 | -2,00% | 6.980.778,00 |
| 28.04.2025 | 20,30 | 20,56 | 20,23 | 20,49 | 0,69% | 4.734.201,00 |
| 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% | 7.448.008,00 |
| 23.04.2025 | 20,53 | 20,95 | 20,42 | 20,51 | 0,29% | 5.390.344,00 |
| 22.04.2025 | 20,36 | 20,57 | 20,20 | 20,45 | 1,79% | 5.225.132,00 |
| 21.04.2025 | 20,37 | 20,45 | 19,92 | 20,09 | -2,43% | 6.577.170,00 |
| 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% | 7.207.100,00 |
| 15.04.2025 | 20,33 | 20,46 | 20,24 | 20,29 | 0,00% | 3.906.819,00 |
| 14.04.2025 | 20,33 | 20,45 | 20,06 | 20,29 | 0,79% | 5.559.693,00 |
| 11.04.2025 | 19,64 | 20,22 | 19,33 | 20,13 | 1,82% | 6.720.345,00 |
| 10.04.2025 | 19,80 | 20,30 | 19,19 | 19,77 | -1,93% | 7.187.160,00 |
| 09.04.2025 | 18,40 | 20,23 | 17,93 | 20,16 | 7,81% | 10.525.493,00 |
| 08.04.2025 | 19,60 | 19,97 | 18,44 | 18,70 | -2,20% | 7.892.758,00 |
| 07.04.2025 | 19,18 | 19,68 | 18,42 | 19,12 | -1,04% | 9.441.935,00 |
| 04.04.2025 | 19,84 | 19,94 | 19,21 | 19,32 | -3,74% | 12.695.251,00 |
| 03.04.2025 | 21,02 | 21,04 | 19,83 | 20,07 | -6,43% | 9.737.509,00 |
| 02.04.2025 | 21,06 | 21,52 | 20,95 | 21,45 | 1,47% | 3.610.797,00 |
| 01.04.2025 | 21,25 | 21,47 | 20,90 | 21,14 | -0,47% | 3.935.126,00 |
| 31.03.2025 | 20,88 | 21,33 | 20,81 | 21,24 | 1,48% | 4.070.600,00 |
| 28.03.2025 | 21,11 | 21,12 | 20,70 | 20,93 | -0,38% | 2.520.463,00 |
| 27.03.2025 | 21,17 | 21,39 | 20,92 | 21,01 | -0,94% | 5.807.279,00 |
| 26.03.2025 | 21,29 | 21,39 | 21,04 | 21,21 | 0,09% | 2.953.267,00 |
| 25.03.2025 | 21,40 | 21,50 | 21,02 | 21,19 | -0,66% | 4.227.070,00 |
| 24.03.2025 | 20,87 | 21,40 | 20,78 | 21,33 | 2,80% | 6.145.815,00 |
| 21.03.2025 | 20,81 | 20,94 | 20,46 | 20,75 | -0,77% | 10.869.843,00 |
| 20.03.2025 | 20,95 | 21,05 | 20,76 | 20,91 | -0,29% | 5.104.307,00 |
| 19.03.2025 | 20,93 | 21,16 | 20,70 | 20,97 | 0,10% | 4.246.981,00 |
| 18.03.2025 | 20,66 | 21,16 | 20,59 | 20,95 | 1,01% | 6.826.539,00 |
| 17.03.2025 | 20,41 | 20,80 | 20,41 | 20,74 | 0,78% | 3.998.882,00 |
| 14.03.2025 | 20,32 | 20,58 | 20,00 | 20,58 | 2,24% | 4.801.901,00 |
| 13.03.2025 | 20,88 | 21,02 | 20,02 | 20,13 | -3,55% | 5.813.346,00 |
| 12.03.2025 | 20,72 | 20,95 | 20,60 | 20,87 | 1,21% | 5.409.100,00 |
| 11.03.2025 | 21,47 | 21,47 | 20,44 | 20,62 | -3,06% | 6.416.945,00 |
| 10.03.2025 | 21,36 | 21,70 | 21,19 | 21,27 | -0,75% | 5.400.345,00 |
| 07.03.2025 | 21,29 | 21,79 | 21,17 | 21,43 | -0,19% | 7.559.905,00 |
| 06.03.2025 | 21,51 | 21,70 | 21,29 | 21,47 | -1,11% | 8.620.111,00 |
| 05.03.2025 | 21,30 | 21,77 | 21,30 | 21,71 | 0,93% | 3.770.979,00 |
| 04.03.2025 | 22,00 | 22,06 | 21,48 | 21,51 | -2,45% | 5.114.105,00 |
| 03.03.2025 | 22,08 | 22,34 | 21,86 | 22,05 | -0,23% | 4.538.167,00 |
| 28.02.2025 | 21,75 | 22,12 | 21,66 | 22,10 | 2,27% | 6.266.207,00 |
| 27.02.2025 | 21,69 | 21,91 | 21,57 | 21,61 | -0,32% | 2.832.088,00 |
| 26.02.2025 | 21,83 | 22,01 | 21,65 | 21,68 | -0,78% | 2.783.431,00 |
| 25.02.2025 | 21,76 | 21,98 | 21,67 | 21,85 | 0,28% | 3.448.790,00 |
| 24.02.2025 | 21,52 | 21,90 | 21,46 | 21,79 | 1,25% | 3.024.803,00 |
| 21.02.2025 | 21,72 | 21,74 | 21,31 | 21,52 | -0,46% | 3.265.497,00 |
| 20.02.2025 | 21,51 | 21,71 | 21,46 | 21,62 | 0,42% | 2.493.810,00 |
| 19.02.2025 | 21,48 | 21,75 | 21,43 | 21,53 | -0,23% | 4.240.481,00 |
| 18.02.2025 | 21,65 | 21,78 | 21,47 | 21,58 | -1,01% | 5.616.742,00 |
| 14.02.2025 | 22,57 | 22,63 | 21,80 | 21,80 | -2,85% | 5.258.373,00 |
| 13.02.2025 | 22,23 | 22,45 | 22,20 | 22,44 | 0,67% | 4.191.736,00 |
| 12.02.2025 | 21,99 | 22,33 | 21,93 | 22,29 | -0,40% | 4.005.906,00 |
| 11.02.2025 | 22,10 | 22,38 | 21,94 | 22,38 | 1,08% | 3.597.344,00 |
| 10.02.2025 | 22,23 | 22,38 | 21,97 | 22,14 | -1,12% | 4.401.607,00 |
| 07.02.2025 | 22,93 | 23,03 | 22,02 | 22,39 | -0,09% | 8.061.266,00 |
| 06.02.2025 | 22,54 | 22,57 | 22,18 | 22,41 | 0,18% | 4.152.299,00 |
| 05.02.2025 | 22,30 | 22,55 | 22,16 | 22,37 | 1,08% | 4.353.971,00 |
| 04.02.2025 | 21,84 | 22,29 | 21,83 | 22,13 | -0,41% | 3.361.655,00 |
| 03.02.2025 | 22,18 | 22,38 | 21,83 | 22,22 | -1,02% | 3.443.569,00 |
| 31.01.2025 | 22,58 | 22,75 | 22,25 | 22,45 | -1,01% | 11.743.127,00 |
| 30.01.2025 | 22,63 | 22,89 | 22,47 | 22,68 | 1,16% | 3.538.955,00 |
| 29.01.2025 | 22,99 | 23,03 | 22,37 | 22,42 | -2,22% | 3.253.247,00 |
| 28.01.2025 | 23,37 | 23,65 | 22,91 | 22,93 | -2,13% | 3.525.108,00 |
| 27.01.2025 | 23,01 | 23,50 | 22,98 | 23,43 | 2,23% | 3.818.312,00 |
| 24.01.2025 | 22,60 | 22,98 | 22,59 | 22,92 | 1,01% | 3.790.678,00 |
| 23.01.2025 | 22,24 | 22,73 | 22,10 | 22,69 | 2,12% | 4.714.483,00 |
| 22.01.2025 | 22,41 | 22,44 | 22,05 | 22,22 | -1,24% | 3.524.230,00 |
| 21.01.2025 | 22,42 | 22,55 | 22,23 | 22,50 | 0,94% | 6.207.815,00 |
| 17.01.2025 | 22,38 | 22,49 | 22,26 | 22,29 | 0,00% | 3.808.257,00 |
| 16.01.2025 | 22,07 | 22,33 | 22,03 | 22,29 | 1,18% | 5.106.743,00 |
| 15.01.2025 | 22,61 | 22,63 | 21,92 | 22,03 | 0,09% | 4.075.537,00 |
| 14.01.2025 | 22,09 | 22,16 | 21,95 | 22,01 | -0,27% | 3.471.092,00 |
| 13.01.2025 | 21,67 | 22,10 | 21,57 | 22,07 | 1,89% | 4.966.797,00 |
| 10.01.2025 | 21,61 | 21,77 | 21,48 | 21,66 | -1,72% | 5.053.004,00 |
| 08.01.2025 | 21,93 | 22,13 | 21,82 | 22,04 | 0,32% | 3.889.355,00 |
| 07.01.2025 | 22,43 | 22,62 | 21,87 | 21,97 | -1,66% | 4.009.350,00 |
| 06.01.2025 | 23,19 | 23,19 | 22,25 | 22,34 | -3,58% | 6.913.888,00 |
| 03.01.2025 | 23,08 | 23,25 | 22,99 | 23,17 | 0,87% | 2.875.318,00 |
| 02.01.2025 | 23,30 | 23,45 | 22,83 | 22,97 | -1,96% | 3.408.099,00 |
| 31.12.2024 | 23,39 | 23,51 | 23,22 | 23,43 | 0,86% | 3.107.553,00 |
| 30.12.2024 | 23,22 | 23,29 | 22,92 | 23,23 | -0,60% | 2.894.870,00 |
| 27.12.2024 | 23,50 | 23,71 | 23,29 | 23,37 | -1,02% | 2.023.544,00 |
| 26.12.2024 | 23,51 | 23,73 | 23,47 | 23,61 | -0,04% | 1.580.750,00 |
| 24.12.2024 | 23,32 | 23,66 | 23,30 | 23,62 | 0,81% | 1.557.415,00 |
| 23.12.2024 | 23,36 | 23,51 | 23,21 | 23,43 | 0,04% | 3.737.691,00 |
| 20.12.2024 | 23,04 | 23,61 | 23,01 | 23,42 | 1,78% | 9.672.418,00 |