18,550€
0,82%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 29.09.2025 | 18,60 | 18,60 | 18,40 | 18,40 | 0,00% | 20,00 |
| 26.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | 1,00 |
| 25.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 538,00 |
| 23.09.2025 | 18,60 | 18,60 | 18,50 | 18,50 | 0,00% | 151,00 |
| 22.09.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -3,14% | 2,00 |
| 15.09.2025 | 19,20 | 19,20 | 19,10 | 19,10 | 0,00% | 2,00 |
| 12.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 1,00 |
| 10.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 1,00 |
| 09.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | 200,00 |
| 08.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 4,00 |
| 05.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | 25,00 |
| 04.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | 2,00 |
| 02.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | 2,00 |
| 01.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | 1,00 |
| 28.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 103,00 |
| 27.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 100,00 |
| 26.08.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 0,53% | 6,00 |
| 25.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 1,00 |
| 22.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 165,00 |
| 20.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | 1,00 |
| 18.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 3,00 |
| 15.08.2025 | 18,30 | 18,30 | 18,10 | 18,10 | 0,00% | 240,00 |
| 07.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 49,00 |
| 04.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 283,00 |
| 01.08.2025 | 18,30 | 18,30 | 17,90 | 18,10 | -5,24% | 137,00 |
| 31.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | 100,00 |
| 30.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | 287,00 |
| 29.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | 2,00 |
| 28.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 748,00 |
| 25.07.2025 | 18,90 | 18,90 | 18,60 | 18,60 | -1,59% | 211,00 |
| 23.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 1,00 |
| 22.07.2025 | 18,40 | 18,80 | 18,40 | 18,80 | 0,53% | 47,00 |
| 21.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 137,00 |
| 18.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 100,00 |
| 16.07.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 1,65% | 12,00 |
| 15.07.2025 | 18,70 | 18,70 | 18,20 | 18,20 | 0,00% | 63,00 |
| 10.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | 2,00 |
| 07.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | 55,00 |
| 01.07.2025 | 17,90 | 17,90 | 17,70 | 17,70 | -0,56% | 2,00 |
| 26.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 5,00 |
| 17.06.2025 | 17,90 | 18,00 | 17,90 | 18,00 | -0,55% | 101,00 |
| 16.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | 4,00 |
| 10.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | 17,00 |
| 09.06.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -1,08% | 102,00 |
| 04.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | 23,00 |
| 02.06.2025 | 18,60 | 18,60 | 18,40 | 18,40 | 1,10% | 156,00 |
| 27.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 44,00 |
| 26.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 3,00 |
| 23.05.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -1,64% | 2,00 |
| 22.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 4,00 |
| 21.05.2025 | 18,80 | 18,80 | 18,50 | 18,50 | -3,14% | 300,00 |
| 19.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 1,00 |
| 15.05.2025 | 18,80 | 19,10 | 18,80 | 19,10 | -2,05% | 55,00 |
| 12.05.2025 | 19,10 | 19,50 | 19,10 | 19,50 | 5,98% | 995,00 |
| 09.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | 11,00 |
| 08.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 388,00 |
| 02.05.2025 | 18,60 | 18,60 | 18,50 | 18,50 | 6,32% | 1.250,00 |
| 30.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -4,40% | 40,00 |
| 29.04.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 1,11% | 103,00 |
| 28.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 401,00 |
| 23.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 563,00 |
| 17.04.2025 | 17,90 | 18,10 | 17,80 | 18,10 | 0,56% | 105,00 |
| 15.04.2025 | 18,00 | 18,10 | 18,00 | 18,00 | 1,12% | 239,00 |
| 14.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 235,00 |
| 11.04.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 7,98% | 479,00 |
| 09.04.2025 | 16,80 | 16,80 | 16,30 | 16,30 | -6,32% | 40,00 |
| 08.04.2025 | 17,80 | 17,90 | 17,40 | 17,40 | -1,69% | 1.722,00 |
| 07.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 118,00 |
| 04.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | 200,00 |
| 03.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -7,61% | 498,00 |
| 01.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | 7,00 |
| 28.03.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -0,51% | 589,00 |
| 24.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | 8,00 |
| 21.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 531,00 |
| 20.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | 515,00 |
| 19.03.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -0,52% | 28,00 |
| 18.03.2025 | 18,80 | 19,10 | 18,80 | 19,10 | 0,53% | 534,00 |
| 17.03.2025 | 18,80 | 19,00 | 18,80 | 19,00 | 2,70% | 546,00 |
| 14.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | 188,00 |
| 13.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 20,00 |
| 12.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | 70,00 |
| 10.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 1.252,00 |
| 06.03.2025 | 19,80 | 19,80 | 19,70 | 19,70 | -1,01% | 863,00 |
| 05.03.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -6,13% | 64,00 |
| 28.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 120,00 |
| 26.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 521,00 |
| 25.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 400,00 |
| 24.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 124,00 |
| 21.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 1.221,00 |
| 20.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 290,00 |
| 18.02.2025 | 20,60 | 20,80 | 20,60 | 20,60 | 0,00% | 1.263,00 |
| 17.02.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -3,74% | 1.033,00 |
| 11.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 40,00 |
| 10.02.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | 49,00 |
| 07.02.2025 | 21,80 | 21,80 | 21,40 | 21,40 | 0,00% | 8,00 |
| 06.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 32,00 |
| 05.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 92,00 |
| 03.02.2025 | 21,40 | 21,60 | 21,20 | 21,60 | 0,00% | 684,00 |
| 30.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 25,00 |