19,450€
1,83%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 150,00 |
| 27.01.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 2,80% | 220,00 |
| 23.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 17,00 |
| 22.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 275,00 |
| 21.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 132,00 |
| 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 | 0,93% | 220,00 |
| 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 |