Echtzeit-Aktienkurs KIMCO REALTY Corp
Bid:
Ask:
Aktienkurse zur KIMCO REALTY Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.12.2019 | 25,28 | 25,30 | 25,27 | 25,29 | 0,04% | 18.482,00 |
27.12.2019 | 25,27 | 25,28 | 25,27 | 25,28 | 0,04% | 15.533,00 |
26.12.2019 | 25,27 | 25,28 | 25,27 | 25,27 | 0,04% | 13.080,00 |
24.12.2019 | 25,26 | 25,29 | 25,26 | 25,26 | 0,00% | 16.633,00 |
23.12.2019 | 25,26 | 25,28 | 25,26 | 25,26 | -0,01% | 436.274,00 |
20.12.2019 | 25,26 | 25,28 | 25,26 | 25,26 | 0,01% | 38.248,00 |
19.12.2019 | 25,26 | 25,27 | 25,26 | 25,26 | 0,00% | 22.615,00 |
18.12.2019 | 25,26 | 25,27 | 25,26 | 25,26 | 0,00% | 19.557,00 |
17.12.2019 | 25,25 | 25,30 | 25,25 | 25,26 | -0,07% | 39.073,00 |
16.12.2019 | 25,25 | 25,28 | 25,25 | 25,28 | -0,01% | 5.791,00 |
13.12.2019 | 25,27 | 25,28 | 25,25 | 25,28 | 0,08% | 2.505,00 |
12.12.2019 | 25,24 | 25,27 | 25,24 | 25,26 | 0,08% | 60.214,00 |
11.12.2019 | 25,26 | 25,26 | 25,24 | 25,24 | 0,00% | 56.282,00 |
10.12.2019 | 25,24 | 25,27 | 25,24 | 25,24 | -0,04% | 5.180,00 |
09.12.2019 | 25,24 | 25,27 | 25,24 | 25,25 | 0,00% | 7.813,00 |
06.12.2019 | 25,25 | 25,25 | 25,23 | 25,25 | 0,00% | 6.842,00 |
05.12.2019 | 25,23 | 25,26 | 25,23 | 25,25 | 0,08% | 5.595,00 |
04.12.2019 | 25,24 | 25,24 | 25,23 | 25,23 | -0,04% | 8.753,00 |
03.12.2019 | 25,23 | 25,27 | 25,22 | 25,24 | -0,04% | 335.779,00 |
02.12.2019 | 25,31 | 25,31 | 25,22 | 25,25 | 0,04% | 51.437,00 |
29.11.2019 | 25,32 | 25,32 | 25,24 | 25,24 | -0,16% | 4.415,00 |
27.11.2019 | 25,30 | 25,33 | 25,28 | 25,28 | -0,08% | 9.265,00 |
26.11.2019 | 25,36 | 25,36 | 25,26 | 25,30 | 0,08% | 5.427,00 |
25.11.2019 | 25,31 | 25,31 | 25,28 | 25,28 | -0,12% | 18.902,00 |
22.11.2019 | 25,31 | 25,31 | 25,25 | 25,31 | 0,12% | 6.032,00 |
21.11.2019 | 25,32 | 25,32 | 25,25 | 25,28 | -0,24% | 4.911,00 |
20.11.2019 | 25,32 | 25,34 | 25,30 | 25,34 | 0,20% | 4.783,00 |
19.11.2019 | 25,31 | 25,34 | 25,23 | 25,29 | -0,20% | 72.550,00 |
18.11.2019 | 25,32 | 25,34 | 25,28 | 25,34 | 0,04% | 109.798,00 |
15.11.2019 | 25,23 | 25,33 | 25,23 | 25,33 | -0,08% | 4.206,00 |
14.11.2019 | 25,27 | 25,35 | 25,25 | 25,35 | 0,32% | 6.446,00 |
13.11.2019 | 25,21 | 25,27 | 25,21 | 25,27 | 0,28% | 5.130,00 |
12.11.2019 | 25,24 | 25,25 | 25,19 | 25,20 | -0,32% | 56.893,00 |
11.11.2019 | 25,37 | 25,37 | 25,22 | 25,28 | -0,32% | 7.389,00 |
08.11.2019 | 25,29 | 25,36 | 25,21 | 25,36 | 0,16% | 11.269,00 |
07.11.2019 | 25,38 | 25,38 | 25,30 | 25,32 | -0,12% | 7.047,00 |
06.11.2019 | 25,40 | 25,41 | 25,31 | 25,35 | -0,39% | 53.552,00 |
05.11.2019 | 25,38 | 25,46 | 25,35 | 25,45 | -0,08% | 14.056,00 |
04.11.2019 | 25,45 | 25,48 | 25,41 | 25,47 | -0,08% | 4.640,00 |
01.11.2019 | 25,40 | 25,49 | 25,39 | 25,49 | 0,51% | 3.513,00 |
31.10.2019 | 25,36 | 25,44 | 25,35 | 25,36 | -0,04% | 98.517,00 |
30.10.2019 | 25,39 | 25,49 | 25,33 | 25,37 | -0,16% | 22.593,00 |
29.10.2019 | 25,37 | 25,43 | 25,34 | 25,41 | -0,12% | 11.371,00 |
28.10.2019 | 25,29 | 25,44 | 25,29 | 25,44 | 0,14% | 33.315,00 |
25.10.2019 | 25,36 | 25,52 | 25,28 | 25,41 | 0,18% | 27.035,00 |
24.10.2019 | 25,49 | 25,57 | 25,33 | 25,36 | -0,51% | 34.339,00 |
23.10.2019 | 25,44 | 25,49 | 25,44 | 25,49 | 0,16% | 9.570,00 |
22.10.2019 | 25,47 | 25,48 | 25,37 | 25,45 | 0,03% | 13.608,00 |
21.10.2019 | 25,46 | 25,48 | 25,41 | 25,44 | -0,18% | 5.156,00 |
18.10.2019 | 25,48 | 25,49 | 25,36 | 25,49 | 0,12% | 9.691,00 |
17.10.2019 | 25,44 | 25,47 | 25,34 | 25,46 | 0,32% | 14.506,00 |
16.10.2019 | 25,38 | 25,43 | 25,32 | 25,38 | 0,32% | 6.500,00 |
15.10.2019 | 25,32 | 25,38 | 25,29 | 25,30 | -0,04% | 13.877,00 |
14.10.2019 | 25,32 | 25,32 | 25,29 | 25,31 | 0,00% | 10.192,00 |
11.10.2019 | 25,25 | 25,31 | 25,25 | 25,31 | 0,40% | 10.782,00 |
10.10.2019 | 25,28 | 25,29 | 25,21 | 25,21 | 0,00% | 6.752,00 |
09.10.2019 | 25,18 | 25,31 | 25,18 | 25,21 | -0,04% | 2.724,00 |
08.10.2019 | 25,27 | 25,32 | 25,22 | 25,22 | 0,00% | 7.839,00 |
07.10.2019 | 25,25 | 25,28 | 25,21 | 25,22 | 0,04% | 10.212,00 |
04.10.2019 | 25,21 | 25,35 | 25,14 | 25,21 | 0,04% | 26.080,00 |
03.10.2019 | 25,20 | 25,21 | 25,11 | 25,20 | 0,20% | 36.816,00 |
02.10.2019 | 25,11 | 25,20 | 25,05 | 25,15 | -0,09% | 152.072,00 |
01.10.2019 | 25,22 | 25,22 | 25,14 | 25,17 | -0,19% | 22.421,00 |
30.09.2019 | 25,10 | 25,22 | 24,95 | 25,22 | -1,45% | 207.764,00 |
27.09.2019 | 25,54 | 25,59 | 25,44 | 25,59 | 0,59% | 24.255,00 |
26.09.2019 | 25,57 | 25,63 | 25,41 | 25,44 | -0,59% | 68.464,00 |
25.09.2019 | 25,58 | 25,61 | 25,57 | 25,59 | 0,00% | 3.657,00 |
24.09.2019 | 25,50 | 25,61 | 25,50 | 25,59 | 0,08% | 8.506,00 |
23.09.2019 | 25,45 | 25,60 | 25,45 | 25,57 | 0,55% | 11.740,00 |
20.09.2019 | 25,49 | 25,54 | 25,42 | 25,43 | -0,04% | 8.115,00 |
19.09.2019 | 25,43 | 25,53 | 25,41 | 25,44 | -0,16% | 40.306,00 |
18.09.2019 | 25,47 | 25,59 | 25,43 | 25,48 | 0,20% | 12.378,00 |
17.09.2019 | 25,48 | 25,50 | 25,33 | 25,43 | 0,12% | 35.418,00 |
16.09.2019 | 25,43 | 25,48 | 25,36 | 25,40 | 0,32% | 4.964,00 |
13.09.2019 | 25,34 | 25,40 | 25,30 | 25,32 | -0,47% | 12.577,00 |
12.09.2019 | 25,51 | 25,51 | 25,37 | 25,44 | -0,16% | 7.227,00 |
11.09.2019 | 25,56 | 25,56 | 25,37 | 25,48 | 0,28% | 8.030,00 |
10.09.2019 | 25,53 | 25,53 | 25,41 | 25,41 | -0,16% | 9.456,00 |
09.09.2019 | 25,42 | 25,50 | 25,42 | 25,45 | -0,20% | 3.972,00 |
06.09.2019 | 25,39 | 25,52 | 25,39 | 25,50 | 0,24% | 8.087,00 |
05.09.2019 | 25,46 | 25,46 | 25,44 | 25,44 | -0,62% | 2.134,00 |
04.09.2019 | 25,37 | 25,60 | 25,37 | 25,60 | 0,95% | 15.578,00 |
03.09.2019 | 25,40 | 25,40 | 25,33 | 25,36 | 0,12% | 7.733,00 |
30.08.2019 | 25,26 | 25,41 | 25,26 | 25,33 | 0,28% | 71.717,00 |
29.08.2019 | 25,39 | 25,40 | 25,26 | 25,26 | -0,55% | 9.533,00 |
28.08.2019 | 25,37 | 25,44 | 25,37 | 25,40 | 0,12% | 8.421,00 |
27.08.2019 | 25,36 | 25,47 | 25,36 | 25,37 | -0,24% | 9.808,00 |
26.08.2019 | 25,51 | 25,51 | 25,43 | 25,43 | -0,04% | 9.012,00 |
23.08.2019 | 25,49 | 25,49 | 25,43 | 25,44 | 0,04% | 2.920,00 |
22.08.2019 | 25,43 | 25,50 | 25,41 | 25,43 | -0,08% | 33.325,00 |
21.08.2019 | 25,50 | 25,53 | 25,42 | 25,45 | 0,16% | 31.299,00 |
20.08.2019 | 25,47 | 25,54 | 25,41 | 25,41 | -0,27% | 11.727,00 |
19.08.2019 | 25,59 | 25,64 | 25,48 | 25,48 | -0,23% | 12.348,00 |
16.08.2019 | 25,56 | 25,64 | 25,53 | 25,54 | -0,51% | 6.576,00 |
15.08.2019 | 25,61 | 25,67 | 25,52 | 25,67 | 0,20% | 15.213,00 |
14.08.2019 | 25,57 | 25,64 | 25,54 | 25,62 | -0,08% | 3.220,00 |
13.08.2019 | 25,45 | 25,64 | 25,45 | 25,64 | 0,58% | 4.271,00 |
12.08.2019 | 25,48 | 25,54 | 25,41 | 25,49 | 0,32% | 4.930,00 |
09.08.2019 | 25,44 | 25,48 | 25,37 | 25,41 | -0,20% | 15.533,00 |
08.08.2019 | 25,42 | 25,52 | 25,42 | 25,46 | -0,02% | 8.326,00 |