Echtzeit-Aktienkurs KIMCO REALTY Corp
Bid:
Ask:
Aktienkurse zur KIMCO REALTY Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2019 | 25,24 | 25,25 | 25,23 | 25,25 | 0,00% | 4.379,00 |
| 12.09.2019 | 25,24 | 25,25 | 25,23 | 25,25 | 0,08% | 7.256,00 |
| 11.09.2019 | 25,24 | 25,25 | 25,23 | 25,23 | -0,08% | 172.264,00 |
| 10.09.2019 | 25,23 | 25,25 | 25,23 | 25,25 | 0,08% | 613.092,00 |
| 09.09.2019 | 25,23 | 25,25 | 25,23 | 25,23 | 0,04% | 3.120,00 |
| 06.09.2019 | 25,22 | 25,24 | 25,22 | 25,22 | -0,04% | 2.541,00 |
| 05.09.2019 | 25,22 | 25,24 | 25,22 | 25,23 | 0,00% | 4.941,00 |
| 04.09.2019 | 25,22 | 25,25 | 25,22 | 25,23 | 0,01% | 7.906,00 |
| 03.09.2019 | 25,22 | 25,24 | 25,22 | 25,23 | 0,07% | 3.055,00 |
| 30.08.2019 | 25,23 | 25,24 | 25,21 | 25,21 | -0,04% | 35.567,00 |
| 29.08.2019 | 25,23 | 25,23 | 25,22 | 25,22 | 0,01% | 7.982,00 |
| 28.08.2019 | 25,21 | 25,22 | 25,21 | 25,22 | -0,01% | 9.773,00 |
| 27.08.2019 | 25,21 | 25,22 | 25,21 | 25,22 | 0,00% | 24.570,00 |
| 26.08.2019 | 25,23 | 25,23 | 25,21 | 25,22 | 0,04% | 6.033,00 |
| 23.08.2019 | 25,21 | 25,21 | 25,21 | 25,21 | 0,04% | 13.681,00 |
| 22.08.2019 | 25,20 | 25,23 | 25,20 | 25,20 | -0,01% | 13.403,00 |
| 21.08.2019 | 25,20 | 25,23 | 25,20 | 25,20 | 0,04% | 78.098,00 |
| 20.08.2019 | 25,19 | 25,21 | 25,19 | 25,19 | -0,03% | 413.365,00 |
| 19.08.2019 | 25,24 | 25,24 | 25,20 | 25,20 | -0,01% | 4.262,00 |
| 16.08.2019 | 25,23 | 25,23 | 25,20 | 25,20 | -0,31% | 8.784,00 |
| 15.08.2019 | 25,55 | 25,55 | 25,26 | 25,28 | -1,18% | 42.529,00 |
| 14.08.2019 | 25,61 | 25,61 | 25,46 | 25,58 | -0,18% | 4.667,00 |
| 13.08.2019 | 25,59 | 25,63 | 25,56 | 25,63 | 0,31% | 4.792,00 |
| 12.08.2019 | 25,45 | 25,55 | 25,43 | 25,55 | 0,22% | 4.553,00 |
| 09.08.2019 | 25,49 | 25,52 | 25,44 | 25,50 | 0,13% | 3.872,00 |
| 08.08.2019 | 25,43 | 25,50 | 25,31 | 25,46 | -0,02% | 23.096,00 |
| 07.08.2019 | 25,50 | 25,51 | 25,46 | 25,47 | -0,09% | 4.201,00 |
| 06.08.2019 | 25,43 | 25,49 | 25,43 | 25,49 | 0,00% | 2.930,00 |
| 05.08.2019 | 25,37 | 25,49 | 25,37 | 25,49 | -0,04% | 3.334,00 |
| 02.08.2019 | 25,56 | 25,58 | 25,50 | 25,50 | 0,00% | 1.800,00 |
| 01.08.2019 | 25,50 | 25,64 | 25,50 | 25,50 | 0,00% | 6.683,00 |
| 31.07.2019 | 25,39 | 25,50 | 25,32 | 25,50 | 0,28% | 15.400,00 |
| 30.07.2019 | 25,42 | 25,48 | 25,40 | 25,43 | 0,12% | 56.535,00 |
| 29.07.2019 | 25,39 | 25,40 | 25,39 | 25,40 | 0,04% | 1.623,00 |
| 26.07.2019 | 25,41 | 25,49 | 25,39 | 25,39 | 0,04% | 3.270,00 |
| 25.07.2019 | 25,38 | 25,43 | 25,38 | 25,38 | -0,20% | 1.339,00 |
| 24.07.2019 | 25,42 | 25,48 | 25,42 | 25,43 | 0,00% | 4.304,00 |
| 23.07.2019 | 25,41 | 25,48 | 25,41 | 25,43 | -0,04% | 10.132,00 |
| 22.07.2019 | 25,42 | 25,46 | 25,42 | 25,44 | -0,16% | 10.034,00 |
| 19.07.2019 | 25,40 | 25,48 | 25,39 | 25,48 | 0,24% | 6.803,00 |
| 18.07.2019 | 25,49 | 25,49 | 25,42 | 25,42 | -0,12% | 6.965,00 |
| 17.07.2019 | 25,40 | 25,49 | 25,37 | 25,45 | 0,04% | 4.354,00 |
| 16.07.2019 | 25,34 | 25,44 | 25,33 | 25,44 | 0,39% | 8.291,00 |
| 15.07.2019 | 25,34 | 25,34 | 25,31 | 25,34 | 0,12% | 3.830,00 |
| 12.07.2019 | 25,29 | 25,34 | 25,29 | 25,31 | 0,20% | 2.797,00 |
| 11.07.2019 | 25,21 | 25,34 | 25,21 | 25,26 | 0,08% | 4.788,00 |
| 10.07.2019 | 25,31 | 25,31 | 25,24 | 25,24 | -0,04% | 5.539,00 |
| 09.07.2019 | 25,20 | 25,29 | 25,18 | 25,25 | 0,28% | 3.340,00 |
| 08.07.2019 | 25,20 | 25,20 | 25,15 | 25,18 | 0,20% | 5.459,00 |
| 05.07.2019 | 25,24 | 25,24 | 25,13 | 25,13 | -0,44% | 10.561,00 |
| 03.07.2019 | 25,17 | 25,24 | 25,17 | 25,24 | 0,04% | 1.226,00 |
| 02.07.2019 | 25,22 | 25,25 | 25,13 | 25,23 | 0,52% | 12.783,00 |
| 01.07.2019 | 25,16 | 25,19 | 25,06 | 25,10 | 0,44% | 12.674,00 |
| 28.06.2019 | 25,30 | 25,32 | 24,99 | 24,99 | -2,31% | 75.435,00 |
| 27.06.2019 | 25,61 | 25,63 | 25,58 | 25,58 | -0,08% | 6.852,00 |
| 26.06.2019 | 25,63 | 25,68 | 25,60 | 25,60 | -0,51% | 3.146,00 |
| 25.06.2019 | 25,60 | 25,73 | 25,57 | 25,73 | 0,51% | 47.814,00 |
| 24.06.2019 | 25,57 | 25,60 | 25,57 | 25,60 | -0,14% | 3.561,00 |
| 21.06.2019 | 25,70 | 25,70 | 25,57 | 25,64 | 0,22% | 10.099,00 |
| 20.06.2019 | 25,55 | 25,78 | 25,50 | 25,58 | 0,27% | 15.270,00 |
| 19.06.2019 | 25,54 | 25,55 | 25,51 | 25,51 | 0,00% | 7.671,00 |
| 18.06.2019 | 25,52 | 25,52 | 25,49 | 25,51 | 0,20% | 2.283,00 |
| 17.06.2019 | 25,45 | 25,50 | 25,45 | 25,46 | 0,16% | 4.653,00 |
| 14.06.2019 | 25,42 | 25,46 | 25,42 | 25,42 | 0,00% | 8.827,00 |
| 13.06.2019 | 25,45 | 25,45 | 25,42 | 25,42 | -0,16% | 837,00 |
| 12.06.2019 | 25,45 | 25,52 | 25,45 | 25,46 | -0,08% | 4.873,00 |
| 11.06.2019 | 25,50 | 25,50 | 25,48 | 25,48 | -0,16% | 2.308,00 |
| 10.06.2019 | 25,47 | 25,52 | 25,46 | 25,52 | 0,28% | 3.289,00 |
| 07.06.2019 | 25,51 | 25,51 | 25,45 | 25,45 | 0,03% | 1.880,00 |
| 06.06.2019 | 25,41 | 25,46 | 25,39 | 25,44 | 0,01% | 6.742,00 |
| 05.06.2019 | 25,40 | 25,49 | 25,40 | 25,44 | -0,24% | 4.359,00 |
| 04.06.2019 | 25,42 | 25,54 | 25,42 | 25,50 | 0,39% | 7.031,00 |
| 03.06.2019 | 25,36 | 25,45 | 25,26 | 25,40 | 0,04% | 13.253,00 |
| 31.05.2019 | 25,38 | 25,39 | 25,36 | 25,39 | 0,12% | 11.975,00 |
| 30.05.2019 | 25,34 | 25,39 | 25,34 | 25,36 | 0,08% | 9.595,00 |
| 29.05.2019 | 25,38 | 25,39 | 25,34 | 25,34 | 0,04% | 6.217,00 |
| 28.05.2019 | 25,38 | 25,42 | 25,30 | 25,33 | -0,24% | 4.342,00 |
| 24.05.2019 | 25,42 | 25,42 | 25,35 | 25,39 | -0,18% | 4.848,00 |
| 23.05.2019 | 25,39 | 25,44 | 25,38 | 25,44 | 0,11% | 13.823,00 |
| 22.05.2019 | 25,34 | 25,44 | 25,31 | 25,41 | 0,03% | 2.648,00 |
| 21.05.2019 | 25,26 | 25,40 | 25,26 | 25,40 | 0,44% | 6.124,00 |
| 20.05.2019 | 25,35 | 25,41 | 25,26 | 25,29 | -0,36% | 8.371,00 |
| 17.05.2019 | 25,45 | 25,47 | 25,37 | 25,38 | -0,08% | 31.956,00 |
| 16.05.2019 | 25,36 | 25,43 | 25,36 | 25,40 | 0,36% | 2.226,00 |
| 15.05.2019 | 25,30 | 25,36 | 25,25 | 25,31 | 0,16% | 5.118,00 |
| 14.05.2019 | 25,23 | 25,35 | 25,23 | 25,27 | 0,40% | 4.816,00 |
| 13.05.2019 | 25,21 | 25,27 | 25,17 | 25,17 | -0,56% | 1.666,00 |
| 10.05.2019 | 25,28 | 25,34 | 25,28 | 25,31 | -0,11% | 4.691,00 |
| 09.05.2019 | 25,18 | 25,34 | 25,18 | 25,34 | 0,80% | 16.433,00 |
| 08.05.2019 | 25,22 | 25,22 | 25,14 | 25,14 | -0,19% | 11.697,00 |
| 07.05.2019 | 25,16 | 25,22 | 25,12 | 25,19 | -0,06% | 2.079,00 |
| 06.05.2019 | 25,11 | 25,23 | 25,11 | 25,20 | 0,05% | 11.173,00 |
| 03.05.2019 | 25,27 | 25,27 | 25,10 | 25,19 | 0,04% | 19.417,00 |
| 02.05.2019 | 25,25 | 25,29 | 25,15 | 25,18 | -0,32% | 12.327,00 |
| 01.05.2019 | 25,12 | 25,26 | 25,12 | 25,26 | -0,12% | 10.322,00 |
| 30.04.2019 | 25,09 | 25,29 | 25,09 | 25,29 | 0,40% | 18.665,00 |
| 29.04.2019 | 25,14 | 25,19 | 25,07 | 25,19 | 0,32% | 11.363,00 |
| 26.04.2019 | 25,14 | 25,14 | 25,08 | 25,11 | 0,12% | 6.125,00 |
| 25.04.2019 | 25,08 | 25,15 | 25,08 | 25,08 | -0,08% | 30.572,00 |
| 24.04.2019 | 25,19 | 25,19 | 25,07 | 25,10 | -0,20% | 19.533,00 |