17,750€
2,60%
Echtzeit-Aktienkurs Kimco Realty Corp
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,80 | 17,80 | 17,70 | 17,70 | 2,31% | 125,00 |
| 02.05.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,54% | 1,00 |
| 30.04.2024 | 17,55 | 17,75 | 17,40 | 17,75 | 1,72% | - |
| 29.04.2024 | 17,15 | 17,55 | 17,15 | 17,45 | 1,16% | - |
| 26.04.2024 | 17,20 | 17,45 | 17,15 | 17,25 | 0,58% | - |
| 25.04.2024 | 17,25 | 17,30 | 16,95 | 17,15 | -0,58% | - |
| 24.04.2024 | 17,45 | 17,45 | 17,15 | 17,25 | -1,71% | - |
| 23.04.2024 | 17,45 | 17,55 | 17,30 | 17,55 | 2,63% | - |
| 22.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 63,00 |
| 19.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | 538,00 |
| 18.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | 1,00 |
| 17.04.2024 | 16,55 | 16,80 | 16,50 | 16,55 | -1,19% | - |
| 16.04.2024 | 16,95 | 17,05 | 16,55 | 16,75 | -0,89% | - |
| 15.04.2024 | 17,10 | 17,10 | 16,90 | 16,90 | -0,29% | 2,00 |
| 12.04.2024 | 16,85 | 16,95 | 16,75 | 16,95 | 1,80% | - |
| 11.04.2024 | 16,75 | 16,95 | 16,55 | 16,65 | -4,31% | - |
| 10.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,29% | 400,00 |
| 09.04.2024 | 17,15 | 17,35 | 17,15 | 17,35 | 0,87% | - |
| 08.04.2024 | 17,10 | 17,20 | 17,10 | 17,20 | 1,18% | 19,00 |
| 05.04.2024 | 17,20 | 17,20 | 17,00 | 17,00 | -2,58% | 1.130,00 |
| 04.04.2024 | 17,35 | 17,55 | 17,35 | 17,45 | -0,29% | - |
| 02.04.2024 | 17,80 | 17,80 | 17,50 | 17,50 | -0,57% | 501,00 |
| 25.03.2024 | 17,70 | 17,70 | 17,60 | 17,60 | -2,76% | 3,00 |
| 22.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 30,00 |
| 21.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | 175,00 |
| 19.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 100,00 |
| 15.03.2024 | 17,30 | 17,30 | 17,20 | 17,20 | -2,27% | 3,00 |
| 07.03.2024 | 17,70 | 17,70 | 17,60 | 17,60 | -3,30% | 2,00 |
| 04.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 2,00 |
| 01.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 2,00 |
| 29.02.2024 | 18,00 | 18,20 | 18,00 | 18,20 | 1,11% | 501,00 |
| 28.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | 60,00 |
| 27.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | 2,00 |
| 23.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 1,00 |
| 16.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 90,00 |
| 15.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 1,00 |
| 14.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 55,00 |
| 13.02.2024 | 18,30 | 18,30 | 18,10 | 18,10 | -2,69% | 1.596,00 |
| 05.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | 1,00 |
| 02.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 500,00 |
| 01.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 2,00 |
| 30.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | 50,00 |
| 29.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 130,00 |
| 25.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | 55,00 |
| 22.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 26,00 |
| 18.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | 15,00 |
| 16.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 531,00 |
| 15.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 2,00 |
| 09.01.2024 | 18,90 | 18,90 | 18,80 | 18,80 | -1,57% | 120,00 |
| 05.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | 20,00 |
| 02.01.2024 | 19,40 | 19,40 | 19,30 | 19,40 | -0,51% | 54,00 |
| 28.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | 246,00 |
| 19.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | 50,00 |
| 15.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 600,00 |
| 14.12.2023 | 19,70 | 20,60 | 19,70 | 20,60 | 4,04% | 121,00 |
| 13.12.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 5,88% | 120,00 |
| 08.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 54,00 |
| 07.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | 25,00 |
| 05.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 5,56% | 50,00 |
| 01.12.2023 | 17,80 | 18,00 | 17,80 | 18,00 | 5,88% | 207,00 |
| 29.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 500,00 |
| 23.11.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 18,00 |
| 22.11.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 125,00 |
| 21.11.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 1,00 |
| 16.11.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 1,00 |
| 15.11.2023 | 17,50 | 17,50 | 17,40 | 17,40 | 4,19% | 5,00 |
| 09.11.2023 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | 300,00 |
| 03.11.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | 19,00 |
| 01.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 4,94% | 1,00 |
| 30.10.2023 | 16,30 | 16,30 | 16,20 | 16,20 | 1,89% | 4,00 |
| 25.10.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | 10,00 |
| 23.10.2023 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | 2,00 |
| 20.10.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | 110,00 |
| 17.10.2023 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 23,00 |
| 05.10.2023 | 16,00 | 16,10 | 16,00 | 16,10 | -1,23% | 81,00 |
| 03.10.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | 15,00 |
| 02.10.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 1,00 |
| 25.09.2023 | 16,70 | 16,70 | 16,60 | 16,60 | -4,60% | 182,00 |
| 11.09.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 6,00 |
| 08.09.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 9,00 |
| 04.09.2023 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 1,00 |
| 01.09.2023 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | 1,00 |
| 16.08.2023 | 18,10 | 18,10 | 17,80 | 17,80 | -2,20% | 2.389,00 |
| 15.08.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | 12,00 |
| 04.08.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | 94,00 |
| 01.08.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 165,00 |
| 28.07.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | 3,00 |
| 25.07.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 4,40% | 100,00 |
| 18.07.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | 7,00 |
| 14.07.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 1,00 |
| 13.07.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | 30,00 |
| 30.06.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 75,00 |
| 27.06.2023 | 17,50 | 17,60 | 17,50 | 17,60 | 4,76% | 81,00 |
| 26.06.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | 1,00 |
| 22.06.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | 9,00 |
| 20.06.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 25,00 |
| 15.06.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | 26,00 |
| 12.06.2023 | 18,00 | 18,10 | 18,00 | 18,10 | 1,12% | 12,00 |
| 09.06.2023 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | 400,00 |
| 07.06.2023 | 17,60 | 18,30 | 17,60 | 18,30 | 3,98% | 401,00 |