Echtzeit-Aktienkurs KIMCO REALTY Corp
Bid:
Ask:
Aktienkurse zur KIMCO REALTY Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2019 | 25,28 | 26,44 | 24,44 | 26,18 | -1,11% | - |
| 14.08.2019 | 25,24 | 26,48 | 24,69 | 26,48 | 0,04% | - |
| 13.08.2019 | 25,23 | 26,47 | 24,71 | 26,47 | 3,32% | - |
| 12.08.2019 | 25,06 | 26,50 | 24,64 | 25,62 | 0,63% | - |
| 09.08.2019 | 25,46 | 26,29 | 24,63 | 25,46 | -0,20% | - |
| 08.08.2019 | 25,46 | 26,30 | 24,62 | 25,51 | 0,10% | - |
| 07.08.2019 | 25,48 | 25,48 | 25,48 | 25,48 | -3,26% | 108,00 |
| 06.08.2019 | 25,44 | 26,34 | 24,44 | 26,34 | 0,10% | - |
| 05.08.2019 | 25,45 | 26,32 | 24,51 | 26,32 | -0,55% | - |
| 02.08.2019 | 25,74 | 26,46 | 24,01 | 26,46 | 3,32% | - |
| 01.08.2019 | 25,61 | 25,61 | 25,61 | 25,61 | 0,71% | 140,00 |
| 31.07.2019 | 25,43 | 25,43 | 25,43 | 25,43 | -0,08% | 100,00 |
| 30.07.2019 | 25,45 | 25,45 | 25,45 | 25,45 | -0,39% | 185,00 |
| 29.07.2019 | 26,49 | 27,26 | 23,81 | 25,55 | 0,16% | - |
| 26.07.2019 | 25,08 | 26,69 | 25,08 | 25,51 | 0,31% | - |
| 25.07.2019 | 25,43 | 25,43 | 25,43 | 25,43 | -0,08% | 100,00 |
| 24.07.2019 | 25,45 | 26,34 | 25,04 | 25,45 | -3,36% | - |
| 23.07.2019 | 25,43 | 26,34 | 25,04 | 26,34 | 0,40% | - |
| 22.07.2019 | 25,43 | 26,26 | 25,04 | 26,23 | 3,23% | - |
| 19.07.2019 | 25,41 | 25,41 | 25,41 | 25,41 | -0,27% | 100,00 |
| 18.07.2019 | 25,48 | 25,48 | 25,48 | 25,48 | 0,08% | 200,00 |
| 17.07.2019 | 25,46 | 25,46 | 25,46 | 25,46 | 0,24% | 200,00 |
| 16.07.2019 | 25,40 | 25,40 | 25,40 | 25,40 | 0,32% | 326,00 |
| 15.07.2019 | 25,57 | 25,57 | 24,48 | 25,32 | 0,00% | - |
| 12.07.2019 | 26,74 | 26,74 | 25,17 | 25,32 | 0,14% | - |
| 11.07.2019 | 25,57 | 26,19 | 24,45 | 25,29 | 0,08% | - |
| 10.07.2019 | 25,27 | 26,17 | 24,38 | 25,27 | 0,34% | - |
| 09.07.2019 | 25,18 | 25,18 | 25,18 | 25,18 | -0,02% | 100,00 |
| 08.07.2019 | 25,11 | 26,01 | 24,30 | 25,19 | 0,06% | - |
| 05.07.2019 | 25,15 | 25,17 | 25,15 | 25,17 | -0,08% | 720,00 |
| 03.07.2019 | 25,19 | 25,19 | 25,19 | 25,19 | -0,16% | 100,00 |
| 02.07.2019 | 25,15 | 25,25 | 25,15 | 25,23 | 0,20% | 1.295,00 |
| 01.07.2019 | 25,19 | 25,19 | 25,18 | 25,18 | 0,04% | 200,00 |
| 28.06.2019 | 25,17 | 25,17 | 25,09 | 25,17 | 1,90% | 1.202,00 |
| 27.06.2019 | 26,55 | 26,55 | 24,38 | 24,70 | -3,78% | - |
| 26.06.2019 | 25,67 | 26,53 | 24,77 | 25,67 | 0,20% | - |
| 25.06.2019 | 25,62 | 25,62 | 25,62 | 25,62 | -3,50% | 210,00 |
| 24.06.2019 | 25,38 | 26,55 | 24,73 | 26,55 | 3,67% | - |
| 21.06.2019 | 25,60 | 25,63 | 25,60 | 25,61 | 0,00% | 400,00 |
| 20.06.2019 | 25,55 | 25,61 | 25,55 | 25,61 | 0,39% | 500,00 |
| 19.06.2019 | 25,51 | 25,51 | 25,51 | 25,51 | 0,00% | 100,00 |
| 18.06.2019 | 25,51 | 25,51 | 25,51 | 25,51 | 0,14% | 100,00 |
| 17.06.2019 | 25,46 | 26,31 | 25,08 | 25,48 | 0,10% | - |
| 14.06.2019 | 25,45 | 25,46 | 25,45 | 25,45 | -0,16% | 750,00 |
| 13.06.2019 | 26,23 | 26,34 | 23,88 | 25,49 | 0,12% | - |
| 12.06.2019 | 25,46 | 25,46 | 25,46 | 25,46 | -3,56% | 100,00 |
| 11.06.2019 | 25,51 | 26,40 | 25,49 | 26,40 | 3,59% | - |
| 10.06.2019 | 26,23 | 26,38 | 23,89 | 25,49 | 0,02% | - |
| 07.06.2019 | 25,49 | 26,38 | 24,59 | 25,48 | 3,89% | - |
| 06.06.2019 | 26,23 | 26,33 | 23,88 | 24,53 | -0,28% | - |
| 05.06.2019 | 25,79 | 26,34 | 24,60 | 24,60 | -3,15% | - |
| 04.06.2019 | 26,23 | 26,35 | 23,87 | 25,40 | -3,39% | - |
| 03.06.2019 | 26,23 | 26,29 | 23,85 | 26,29 | 3,57% | - |
| 31.05.2019 | 25,38 | 25,38 | 25,38 | 25,38 | 0,08% | 500,00 |
| 30.05.2019 | 25,36 | 25,36 | 25,36 | 25,36 | 0,08% | 400,00 |
| 29.05.2019 | 25,34 | 25,34 | 25,34 | 25,34 | -0,10% | 239,00 |
| 28.05.2019 | 25,34 | 26,23 | 23,86 | 25,37 | -0,02% | - |
| 24.05.2019 | 25,38 | 26,60 | 24,49 | 25,37 | -0,04% | - |
| 23.05.2019 | 25,38 | 26,21 | 24,46 | 25,38 | 0,18% | - |
| 22.05.2019 | 25,34 | 26,55 | 24,50 | 25,34 | -0,02% | - |
| 21.05.2019 | 25,34 | 25,34 | 25,34 | 25,34 | 3,64% | 200,00 |
| 20.05.2019 | 25,38 | 26,85 | 24,45 | 24,45 | -0,51% | - |
| 17.05.2019 | 25,96 | 26,85 | 24,55 | 24,58 | -6,49% | - |
| 16.05.2019 | 25,67 | 26,28 | 24,53 | 26,28 | 3,98% | - |
| 15.05.2019 | 25,96 | 26,85 | 24,40 | 25,28 | 0,02% | - |
| 14.05.2019 | 25,25 | 26,14 | 24,39 | 25,27 | -0,04% | - |
| 13.05.2019 | 25,28 | 25,34 | 24,44 | 25,28 | -3,49% | - |
| 10.05.2019 | 27,25 | 27,25 | 24,40 | 26,20 | 3,54% | - |
| 09.05.2019 | 25,25 | 25,30 | 25,25 | 25,30 | 0,48% | 1.573,00 |
| 08.05.2019 | 25,18 | 26,02 | 24,30 | 25,18 | 0,00% | - |
| 07.05.2019 | 25,92 | 26,81 | 25,14 | 25,18 | -0,04% | - |
| 06.05.2019 | 25,19 | 25,25 | 24,35 | 25,19 | 0,16% | - |
| 03.05.2019 | 25,15 | 25,15 | 25,15 | 25,15 | -0,32% | 1.000,00 |
| 02.05.2019 | 26,81 | 26,81 | 24,33 | 25,23 | -0,81% | - |
| 01.05.2019 | 25,19 | 26,84 | 24,53 | 25,44 | 1,15% | - |
| 30.04.2019 | 25,53 | 26,23 | 24,32 | 25,15 | 0,16% | - |
| 29.04.2019 | 25,09 | 25,97 | 24,28 | 25,11 | -0,06% | - |
| 26.04.2019 | 25,48 | 26,21 | 25,07 | 25,12 | 0,12% | - |
| 25.04.2019 | 25,09 | 25,09 | 25,09 | 25,09 | -0,32% | 100,00 |
| 24.04.2019 | 25,17 | 26,28 | 25,05 | 25,17 | -0,34% | - |
| 23.04.2019 | 26,45 | 26,45 | 24,36 | 25,26 | 0,14% | - |
| 22.04.2019 | 25,22 | 25,22 | 25,22 | 25,22 | 3,30% | 100,00 |
| 18.04.2019 | 25,33 | 26,16 | 24,40 | 24,42 | -0,18% | - |
| 17.04.2019 | 25,65 | 26,97 | 24,46 | 24,46 | -3,55% | - |
| 16.04.2019 | 25,38 | 25,38 | 25,36 | 25,36 | -0,02% | 200,00 |
| 15.04.2019 | 25,37 | 25,37 | 24,48 | 25,37 | 0,26% | - |
| 12.04.2019 | 25,30 | 25,30 | 25,30 | 25,30 | 3,24% | 100,00 |
| 11.04.2019 | 25,41 | 26,23 | 24,51 | 24,51 | -3,52% | - |
| 10.04.2019 | 25,40 | 25,40 | 25,40 | 25,40 | -0,31% | 800,00 |
| 09.04.2019 | 25,48 | 25,48 | 25,48 | 25,48 | 0,47% | 100,00 |
| 08.04.2019 | 26,44 | 26,44 | 24,53 | 25,36 | -0,26% | - |
| 05.04.2019 | 27,33 | 27,33 | 24,51 | 25,43 | -0,74% | - |
| 04.04.2019 | 26,43 | 26,43 | 24,52 | 25,62 | 1,15% | - |
| 03.04.2019 | 24,66 | 26,16 | 23,83 | 25,33 | -0,55% | - |
| 02.04.2019 | 26,49 | 26,49 | 24,52 | 25,47 | 0,02% | - |
| 01.04.2019 | 25,46 | 25,46 | 25,46 | 25,46 | 1,35% | 800,00 |
| 29.03.2019 | 25,12 | 26,56 | 24,29 | 25,12 | -1,49% | - |
| 28.03.2019 | 25,50 | 25,50 | 25,50 | 25,50 | 0,28% | 361,00 |
| 27.03.2019 | 25,43 | 25,43 | 25,43 | 25,43 | -0,16% | 100,00 |
| 26.03.2019 | 25,47 | 25,47 | 25,47 | 25,47 | 0,00% | 149,00 |