21,300€
-1,39%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 21,70 | 21,70 | 21,10 | 21,30 | -1,39% | - |
| 21.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 132,00 |
| 20.01.2025 | 21,70 | 21,70 | 21,50 | 21,50 | -1,38% | - |
| 17.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 137,00 |
| 16.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 1,00 |
| 15.01.2025 | 21,40 | 21,80 | 21,40 | 21,60 | 1,41% | 220,00 |
| 14.01.2025 | 21,50 | 21,70 | 21,30 | 21,30 | -0,47% | - |
| 13.01.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 785,00 |
| 10.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 14,00 |
| 09.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 150,00 |
| 08.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 275,00 |
| 07.01.2025 | 21,60 | 21,80 | 21,40 | 21,40 | -4,46% | 113,00 |
| 06.01.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 216,00 |
| 03.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 15,00 |
| 02.01.2025 | 22,80 | 22,80 | 22,40 | 22,80 | 2,70% | 174,00 |
| 30.12.2024 | 22,20 | 22,40 | 22,20 | 22,20 | -1,77% | 202,00 |
| 27.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 255,00 |
| 23.12.2024 | 22,60 | 22,60 | 22,40 | 22,60 | 1,80% | 241,00 |
| 20.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 905,00 |
| 19.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 976,00 |
| 18.12.2024 | 23,20 | 23,20 | 22,60 | 22,60 | -2,59% | 64,00 |
| 17.12.2024 | 23,00 | 23,20 | 23,00 | 23,20 | -1,69% | 1.703,00 |
| 16.12.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 108,00 |
| 12.12.2024 | 23,20 | 23,40 | 23,20 | 23,40 | -1,68% | 59,00 |
| 09.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 4,00 |
| 06.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 120,00 |
| 04.12.2024 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | 42,00 |
| 02.12.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -2,46% | 105,00 |
| 29.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 120,00 |
| 28.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 11,00 |
| 26.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 26,00 |
| 25.11.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | 98,00 |
| 22.11.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 1,67% | 395,00 |
| 21.11.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 1,69% | 510,00 |
| 19.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 54,00 |
| 18.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 1,00 |
| 15.11.2024 | 23,40 | 23,60 | 23,40 | 23,40 | 0,00% | 13,00 |
| 14.11.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -0,85% | 325,00 |
| 13.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 200,00 |
| 12.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 1,00 |
| 11.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 201,00 |
| 08.11.2024 | 22,80 | 23,40 | 22,80 | 23,20 | 2,65% | 439,00 |
| 07.11.2024 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | 180,00 |
| 06.11.2024 | 23,00 | 23,00 | 22,60 | 22,60 | 1,80% | 204,00 |
| 04.11.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 0,91% | 1.787,00 |
| 01.11.2024 | 22,00 | 22,20 | 22,00 | 22,00 | 0,92% | 2.822,00 |
| 31.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 55,00 |
| 30.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 461,00 |
| 29.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 157,00 |
| 28.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 22,00 |
| 24.10.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | 120,00 |
| 23.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 3,00 |
| 22.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 1,00 |
| 21.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 5,00 |
| 18.10.2024 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 57,00 |
| 16.10.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 2,75% | 128,00 |
| 15.10.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | 157,00 |
| 14.10.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 131,00 |
| 11.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 45,00 |
| 09.10.2024 | 20,80 | 21,00 | 20,80 | 20,80 | 0,97% | 155,00 |
| 04.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 106,00 |
| 03.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 364,00 |
| 02.10.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 272,00 |
| 01.10.2024 | 21,00 | 21,20 | 21,00 | 21,00 | 0,96% | 2.271,00 |
| 30.09.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | 406,00 |
| 27.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 264,00 |
| 26.09.2024 | 21,00 | 21,00 | 20,40 | 20,40 | -3,77% | 200,00 |
| 24.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 1,00 |
| 23.09.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | 3,00 |
| 19.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | 406,00 |
| 17.09.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | 100,00 |
| 16.09.2024 | 21,80 | 21,80 | 21,60 | 21,80 | 1,87% | 120,00 |
| 12.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 10,00 |
| 11.09.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 125,00 |
| 10.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 188,00 |
| 09.09.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 1,92% | 357,00 |
| 06.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 200,00 |
| 05.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 335,00 |
| 04.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 03.09.2024 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 300,00 |
| 02.09.2024 | 21,00 | 21,20 | 21,00 | 21,00 | -0,94% | 535,00 |
| 30.08.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 1,92% | 230,00 |
| 29.08.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | 605,00 |
| 28.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 38,00 |
| 27.08.2024 | 21,60 | 21,60 | 20,80 | 21,00 | 0,00% | 1.447,00 |
| 26.08.2024 | 21,20 | 22,00 | 21,00 | 21,00 | 0,96% | 7.497,00 |
| 23.08.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 3,00 |
| 22.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 35,00 |
| 21.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 460,00 |
| 19.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 1,00 |
| 16.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 738,00 |
| 15.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 6,00 |
| 14.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 27,00 |
| 12.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 100,00 |
| 09.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | 40,00 |
| 07.08.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 5,70% | 20,00 |
| 05.08.2024 | 19,80 | 19,80 | 19,30 | 19,30 | -3,50% | 1.147,00 |
| 02.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | 12,00 |
| 01.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 4,00 |
| 31.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | 500,00 |