Echtzeit-Aktienkurs KIMCO REALTY Corp
Bid:
Ask:
Aktienkurse zur KIMCO REALTY Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2019 | 25,23 | 25,24 | 25,22 | 25,24 | 0,04% | 9.396,00 |
| 12.09.2019 | 25,22 | 25,23 | 25,22 | 25,23 | 0,08% | 225.340,00 |
| 11.09.2019 | 25,23 | 25,23 | 25,21 | 25,21 | -0,08% | 334.819,00 |
| 10.09.2019 | 25,21 | 25,23 | 25,21 | 25,23 | 0,00% | 9.210,00 |
| 09.09.2019 | 25,22 | 25,23 | 25,21 | 25,23 | 0,08% | 5.220,00 |
| 06.09.2019 | 25,22 | 25,22 | 25,21 | 25,21 | 0,00% | 2.632,00 |
| 05.09.2019 | 25,22 | 25,22 | 25,21 | 25,21 | 0,02% | 4.199,00 |
| 04.09.2019 | 25,20 | 25,21 | 25,20 | 25,21 | 0,02% | 342.211,00 |
| 03.09.2019 | 25,24 | 25,24 | 25,20 | 25,20 | 0,00% | 7.398,00 |
| 30.08.2019 | 25,20 | 25,21 | 25,20 | 25,20 | 0,00% | 36.418,00 |
| 29.08.2019 | 25,21 | 25,21 | 25,20 | 25,20 | 0,00% | 17.949,00 |
| 28.08.2019 | 25,20 | 25,22 | 25,20 | 25,20 | 0,00% | 156.453,00 |
| 27.08.2019 | 25,19 | 25,22 | 25,19 | 25,20 | 0,04% | 1.635,00 |
| 26.08.2019 | 25,19 | 25,22 | 25,19 | 25,19 | 0,00% | 11.731,00 |
| 23.08.2019 | 25,19 | 25,19 | 25,19 | 25,19 | -0,02% | 72.089,00 |
| 22.08.2019 | 25,19 | 25,20 | 25,19 | 25,19 | 0,02% | 116.101,00 |
| 21.08.2019 | 25,18 | 25,20 | 25,18 | 25,19 | -0,04% | 93.215,00 |
| 20.08.2019 | 25,18 | 25,22 | 25,18 | 25,20 | 0,12% | 128.130,00 |
| 19.08.2019 | 25,17 | 25,20 | 25,17 | 25,17 | -0,24% | 23.497,00 |
| 16.08.2019 | 25,17 | 25,23 | 25,17 | 25,23 | 0,24% | 15.574,00 |
| 15.08.2019 | 25,57 | 25,57 | 25,16 | 25,17 | -1,45% | 51.773,00 |
| 14.08.2019 | 25,47 | 25,57 | 25,47 | 25,54 | 0,16% | 2.253,00 |
| 13.08.2019 | 25,59 | 25,59 | 25,46 | 25,50 | 0,17% | 45.559,00 |
| 12.08.2019 | 25,51 | 25,51 | 25,46 | 25,46 | -0,17% | 1.606,00 |
| 09.08.2019 | 25,47 | 25,55 | 25,47 | 25,50 | -0,43% | 5.750,00 |
| 08.08.2019 | 25,49 | 25,61 | 25,49 | 25,61 | 0,59% | 1.499,00 |
| 07.08.2019 | 25,52 | 25,53 | 25,46 | 25,46 | 0,42% | 2.588,00 |
| 06.08.2019 | 25,44 | 25,57 | 25,36 | 25,36 | 0,14% | 881,00 |
| 05.08.2019 | 25,46 | 25,48 | 25,30 | 25,32 | -1,19% | 12.274,00 |
| 02.08.2019 | 25,62 | 25,62 | 25,62 | 25,62 | 0,41% | 812,00 |
| 01.08.2019 | 25,63 | 25,63 | 25,52 | 25,52 | -0,62% | 1.563,00 |
| 31.07.2019 | 25,46 | 25,68 | 25,41 | 25,68 | 0,55% | 11.532,00 |
| 30.07.2019 | 25,50 | 25,65 | 25,50 | 25,54 | -0,08% | 3.002,00 |
| 29.07.2019 | 25,58 | 25,65 | 25,47 | 25,56 | 0,04% | 14.185,00 |
| 26.07.2019 | 25,52 | 25,58 | 25,51 | 25,55 | -0,04% | 7.460,00 |
| 25.07.2019 | 25,62 | 25,62 | 25,56 | 25,56 | -0,23% | 25.915,00 |
| 24.07.2019 | 25,56 | 25,67 | 25,56 | 25,62 | 0,08% | 12.642,00 |
| 23.07.2019 | 25,53 | 25,62 | 25,53 | 25,60 | 0,04% | 9.576,00 |
| 22.07.2019 | 25,59 | 25,61 | 25,49 | 25,59 | 0,00% | 17.684,00 |
| 19.07.2019 | 25,31 | 25,67 | 25,27 | 25,59 | 1,35% | 105.092,00 |
| 18.07.2019 | 25,38 | 25,55 | 25,23 | 25,25 | -0,12% | 28.853,00 |
| 17.07.2019 | 25,50 | 25,50 | 25,26 | 25,28 | -0,86% | 1.959,00 |
| 16.07.2019 | 25,30 | 25,50 | 25,30 | 25,50 | 0,59% | 18.952,00 |
| 15.07.2019 | 25,26 | 25,35 | 25,19 | 25,35 | 0,76% | 8.437,00 |
| 12.07.2019 | 25,17 | 25,22 | 25,16 | 25,16 | 0,00% | 5.645,00 |
| 11.07.2019 | 25,11 | 25,17 | 25,06 | 25,16 | 0,40% | 8.352,00 |
| 10.07.2019 | 25,07 | 25,14 | 25,06 | 25,06 | 0,08% | 5.949,00 |
| 09.07.2019 | 25,00 | 25,05 | 25,00 | 25,04 | 0,36% | 2.708,00 |
| 08.07.2019 | 24,85 | 24,99 | 24,85 | 24,95 | 0,20% | 5.336,00 |
| 05.07.2019 | 25,09 | 25,09 | 24,85 | 24,90 | -0,88% | 4.296,00 |
| 03.07.2019 | 25,08 | 25,13 | 25,08 | 25,12 | 0,32% | 4.560,00 |
| 02.07.2019 | 24,88 | 25,05 | 24,88 | 25,04 | 0,20% | 10.823,00 |
| 01.07.2019 | 24,93 | 25,08 | 24,93 | 24,99 | 0,81% | 25.597,00 |
| 28.06.2019 | 25,00 | 25,11 | 24,79 | 24,79 | -2,17% | 75.828,00 |
| 27.06.2019 | 25,48 | 25,48 | 25,34 | 25,34 | -0,39% | 16.065,00 |
| 26.06.2019 | 25,40 | 25,45 | 25,38 | 25,44 | -0,12% | 5.311,00 |
| 25.06.2019 | 25,41 | 25,60 | 25,41 | 25,47 | -0,31% | 7.349,00 |
| 24.06.2019 | 25,41 | 25,55 | 25,36 | 25,55 | 0,06% | 2.708,00 |
| 21.06.2019 | 25,48 | 25,60 | 25,42 | 25,54 | 0,22% | 5.374,00 |
| 20.06.2019 | 25,40 | 25,55 | 25,39 | 25,48 | 0,21% | 4.788,00 |
| 19.06.2019 | 25,39 | 25,43 | 25,39 | 25,43 | -0,14% | 9.371,00 |
| 18.06.2019 | 25,35 | 25,46 | 25,35 | 25,46 | 0,32% | 5.110,00 |
| 17.06.2019 | 25,40 | 25,40 | 25,25 | 25,38 | 0,63% | 3.195,00 |
| 14.06.2019 | 25,26 | 25,31 | 25,21 | 25,22 | -0,47% | 3.658,00 |
| 13.06.2019 | 25,40 | 25,40 | 25,20 | 25,34 | 0,20% | 11.941,00 |
| 12.06.2019 | 25,37 | 25,43 | 25,28 | 25,29 | 0,04% | 14.050,00 |
| 11.06.2019 | 25,26 | 25,36 | 25,26 | 25,28 | -0,12% | 5.094,00 |
| 10.06.2019 | 25,33 | 25,37 | 25,29 | 25,31 | 0,04% | 5.934,00 |
| 07.06.2019 | 25,20 | 25,30 | 25,20 | 25,30 | 0,17% | 3.627,00 |
| 06.06.2019 | 25,28 | 25,35 | 25,26 | 25,26 | 0,23% | 2.023,00 |
| 05.06.2019 | 25,22 | 25,31 | 25,20 | 25,20 | -0,40% | 3.893,00 |
| 04.06.2019 | 25,28 | 25,36 | 25,18 | 25,30 | 0,44% | 7.714,00 |
| 03.06.2019 | 25,15 | 25,26 | 25,01 | 25,19 | -0,43% | 4.139,00 |
| 31.05.2019 | 25,30 | 25,33 | 25,25 | 25,30 | -0,08% | 10.256,00 |
| 30.05.2019 | 25,20 | 25,35 | 25,19 | 25,32 | 0,68% | 18.839,00 |
| 29.05.2019 | 25,08 | 25,29 | 25,05 | 25,15 | 0,28% | 9.760,00 |
| 28.05.2019 | 25,06 | 25,26 | 25,06 | 25,08 | -0,63% | 3.334,00 |
| 24.05.2019 | 25,15 | 25,25 | 25,15 | 25,24 | 0,62% | 23.433,00 |
| 23.05.2019 | 25,08 | 25,11 | 25,06 | 25,09 | -0,50% | 2.074,00 |
| 22.05.2019 | 25,25 | 25,29 | 25,15 | 25,21 | 0,09% | 16.036,00 |
| 21.05.2019 | 25,28 | 25,28 | 25,14 | 25,19 | -0,04% | 7.318,00 |
| 20.05.2019 | 24,93 | 25,22 | 24,93 | 25,20 | 0,32% | 18.583,00 |
| 17.05.2019 | 25,12 | 25,17 | 25,04 | 25,12 | 0,04% | 2.817,00 |
| 16.05.2019 | 25,00 | 25,12 | 25,00 | 25,11 | 0,33% | 7.375,00 |
| 15.05.2019 | 24,83 | 25,03 | 24,83 | 25,03 | 0,51% | 34.725,00 |
| 14.05.2019 | 24,92 | 24,95 | 24,81 | 24,90 | 0,00% | 10.547,00 |
| 13.05.2019 | 24,82 | 24,91 | 24,82 | 24,90 | 0,00% | 13.871,00 |
| 10.05.2019 | 24,90 | 24,95 | 24,90 | 24,90 | 0,08% | 2.307,00 |
| 09.05.2019 | 24,86 | 24,92 | 24,81 | 24,88 | -0,28% | 5.510,00 |
| 08.05.2019 | 24,92 | 24,95 | 24,91 | 24,95 | 0,32% | 2.988,00 |
| 07.05.2019 | 24,80 | 24,91 | 24,80 | 24,87 | 0,04% | 14.272,00 |
| 06.05.2019 | 24,80 | 24,89 | 24,80 | 24,86 | 0,12% | 1.978,00 |
| 03.05.2019 | 24,78 | 24,86 | 24,76 | 24,83 | -0,29% | 4.781,00 |
| 02.05.2019 | 24,83 | 24,92 | 24,81 | 24,90 | 0,16% | 110.719,00 |
| 01.05.2019 | 24,80 | 24,92 | 24,78 | 24,86 | -0,16% | 4.795,00 |
| 30.04.2019 | 24,90 | 25,00 | 24,82 | 24,90 | 0,00% | 21.739,00 |
| 29.04.2019 | 24,90 | 25,03 | 24,90 | 24,90 | 0,00% | 8.166,00 |
| 26.04.2019 | 24,90 | 24,99 | 24,90 | 24,90 | 0,00% | 1.335,00 |
| 25.04.2019 | 25,01 | 25,01 | 24,90 | 24,90 | -0,24% | 7.075,00 |
| 24.04.2019 | 24,95 | 25,04 | 24,95 | 24,96 | 0,20% | 13.768,00 |