29,500€
-1,34%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 29,50 | 29,50 | 29,40 | 29,40 | -1,67% | - |
| 07.05.2026 | 30,10 | 30,10 | 29,90 | 29,90 | 2,75% | - |
| 06.05.2026 | 28,70 | 29,30 | 28,50 | 29,10 | 3,19% | 1,00 |
| 05.05.2026 | 28,70 | 28,70 | 28,10 | 28,20 | -0,35% | - |
| 04.05.2026 | 28,70 | 29,00 | 28,10 | 28,30 | 1,07% | - |
| 30.04.2026 | 28,10 | 28,10 | 28,00 | 28,00 | -0,36% | - |
| 29.04.2026 | 29,10 | 29,20 | 27,90 | 28,10 | 0,36% | - |
| 28.04.2026 | 27,90 | 28,00 | 27,90 | 28,00 | 0,36% | - |
| 27.04.2026 | 27,10 | 27,90 | 27,00 | 27,90 | 3,72% | - |
| 24.04.2026 | 26,90 | 27,00 | 26,80 | 26,90 | 0,37% | - |
| 23.04.2026 | 27,10 | 27,10 | 26,80 | 26,80 | -2,19% | - |
| 22.04.2026 | 27,10 | 27,40 | 27,10 | 27,40 | 0,00% | - |
| 21.04.2026 | 27,30 | 27,40 | 27,30 | 27,40 | 3,01% | - |
| 20.04.2026 | 26,70 | 26,70 | 26,60 | 26,60 | 2,31% | - |
| 17.04.2026 | 26,30 | 26,30 | 26,00 | 26,00 | 0,78% | - |
| 16.04.2026 | 25,50 | 26,00 | 25,50 | 25,80 | 4,03% | - |
| 15.04.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 1,64% | - |
| 14.04.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 1,67% | - |
| 13.04.2026 | 24,50 | 24,50 | 24,00 | 24,00 | -0,41% | - |
| 10.04.2026 | 23,70 | 24,30 | 23,60 | 24,10 | -0,82% | - |
| 09.04.2026 | 24,50 | 24,50 | 24,20 | 24,30 | -2,02% | - |
| 08.04.2026 | 24,50 | 24,90 | 24,30 | 24,80 | 1,64% | - |
| 07.04.2026 | 24,70 | 24,70 | 24,30 | 24,40 | 1,67% | - |
| 02.04.2026 | 24,30 | 24,30 | 24,00 | 24,00 | -1,64% | - |
| 01.04.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 0,41% | - |
| 31.03.2026 | 24,40 | 24,70 | 24,10 | 24,30 | -0,41% | - |
| 30.03.2026 | 24,30 | 24,40 | 24,30 | 24,40 | -2,79% | - |
| 27.03.2026 | 25,10 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 26.03.2026 | 24,50 | 25,30 | 24,30 | 25,10 | 1,62% | - |
| 25.03.2026 | 24,50 | 24,70 | 24,50 | 24,70 | -0,40% | - |
| 24.03.2026 | 24,70 | 24,90 | 24,30 | 24,80 | 2,06% | - |
| 23.03.2026 | 24,90 | 24,90 | 24,10 | 24,30 | 0,00% | - |
| 20.03.2026 | 25,30 | 25,30 | 24,30 | 24,30 | -3,19% | - |
| 19.03.2026 | 25,50 | 25,50 | 24,90 | 25,10 | -2,71% | - |
| 18.03.2026 | 25,50 | 26,00 | 25,50 | 25,80 | 0,78% | - |
| 17.03.2026 | 24,90 | 25,70 | 24,70 | 25,60 | 2,81% | - |
| 16.03.2026 | 25,10 | 25,30 | 24,90 | 24,90 | -1,97% | - |
| 13.03.2026 | 25,50 | 25,50 | 25,40 | 25,40 | 0,00% | - |
| 12.03.2026 | 24,50 | 25,70 | 24,50 | 25,40 | 2,01% | - |
| 11.03.2026 | 24,90 | 25,10 | 24,90 | 24,90 | -1,58% | - |
| 10.03.2026 | 25,30 | 25,50 | 25,30 | 25,30 | 0,00% | - |
| 09.03.2026 | 25,40 | 25,60 | 24,50 | 25,30 | -5,24% | - |
| 06.03.2026 | 26,70 | 26,70 | 26,60 | 26,70 | -0,74% | - |
| 05.03.2026 | 26,70 | 26,90 | 26,70 | 26,90 | 4,26% | - |
| 04.03.2026 | 25,90 | 25,90 | 25,70 | 25,80 | 2,38% | - |
| 03.03.2026 | 25,30 | 25,50 | 25,10 | 25,20 | 1,20% | - |
| 02.03.2026 | 24,90 | 25,70 | 24,70 | 24,90 | -7,78% | - |
| 27.02.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 1,50% | - |
| 26.02.2026 | 26,70 | 26,70 | 26,60 | 26,60 | 1,14% | - |
| 25.02.2026 | 26,30 | 26,30 | 26,20 | 26,30 | -1,13% | - |
| 24.02.2026 | 26,50 | 26,60 | 26,50 | 26,60 | -1,48% | - |
| 23.02.2026 | 27,20 | 27,30 | 27,00 | 27,00 | -2,53% | - |
| 20.02.2026 | 27,60 | 27,90 | 27,30 | 27,70 | 0,00% | - |
| 19.02.2026 | 27,40 | 27,70 | 27,10 | 27,70 | 3,36% | - |
| 18.02.2026 | 27,10 | 27,10 | 26,80 | 26,80 | -0,37% | - |
| 17.02.2026 | 27,90 | 28,10 | 26,70 | 26,90 | -1,10% | - |
| 16.02.2026 | 26,70 | 27,20 | 26,70 | 27,20 | 7,09% | - |
| 13.02.2026 | 25,50 | 25,50 | 25,40 | 25,40 | -0,78% | - |
| 12.02.2026 | 27,20 | 27,40 | 25,30 | 25,60 | -9,22% | - |
| 11.02.2026 | 27,90 | 28,30 | 27,90 | 28,20 | 1,08% | - |
| 10.02.2026 | 29,00 | 29,00 | 27,90 | 27,90 | -5,74% | - |
| 09.02.2026 | 29,20 | 29,60 | 29,20 | 29,60 | 2,07% | - |
| 06.02.2026 | 29,20 | 29,20 | 28,80 | 29,00 | 0,00% | - |
| 05.02.2026 | 29,00 | 29,20 | 29,00 | 29,00 | -0,34% | - |
| 04.02.2026 | 29,00 | 29,50 | 28,90 | 29,10 | -0,68% | - |
| 03.02.2026 | 29,10 | 29,30 | 28,90 | 29,30 | 1,74% | - |
| 02.02.2026 | 29,00 | 29,00 | 28,80 | 28,80 | 0,70% | - |
| 30.01.2026 | 28,80 | 28,80 | 28,60 | 28,60 | -1,04% | - |
| 29.01.2026 | 28,80 | 29,30 | 28,40 | 28,90 | -1,03% | - |
| 28.01.2026 | 29,30 | 29,30 | 29,20 | 29,20 | -1,35% | - |
| 27.01.2026 | 29,70 | 29,70 | 29,60 | 29,60 | -1,33% | - |
| 26.01.2026 | 30,10 | 30,10 | 30,00 | 30,00 | -1,32% | - |
| 23.01.2026 | 30,30 | 30,40 | 30,30 | 30,40 | 0,33% | - |
| 22.01.2026 | 31,30 | 31,50 | 30,30 | 30,30 | -3,81% | 161,00 |
| 21.01.2026 | 31,40 | 31,50 | 31,40 | 31,50 | -1,56% | - |
| 20.01.2026 | 32,10 | 32,10 | 31,80 | 32,00 | -0,31% | - |
| 19.01.2026 | 32,20 | 32,20 | 32,10 | 32,10 | -2,73% | - |
| 16.01.2026 | 33,00 | 33,00 | 32,90 | 33,00 | 0,30% | - |
| 15.01.2026 | 32,90 | 33,30 | 32,80 | 32,90 | 0,00% | - |
| 14.01.2026 | 33,10 | 33,30 | 32,70 | 32,90 | -0,90% | - |
| 13.01.2026 | 33,30 | 33,30 | 33,20 | 33,20 | -2,35% | - |
| 12.01.2026 | 34,30 | 34,30 | 34,00 | 34,00 | -0,87% | - |
| 09.01.2026 | 34,20 | 34,50 | 34,10 | 34,30 | 2,69% | - |
| 08.01.2026 | 33,50 | 33,50 | 33,30 | 33,40 | 0,30% | - |
| 07.01.2026 | 33,90 | 34,30 | 32,90 | 33,30 | 1,83% | - |
| 06.01.2026 | 32,80 | 32,80 | 32,70 | 32,70 | 0,62% | - |
| 05.01.2026 | 32,40 | 32,60 | 32,40 | 32,50 | 2,52% | - |
| 02.01.2026 | 32,20 | 32,20 | 31,30 | 31,70 | -1,55% | - |
| 30.12.2025 | 32,20 | 32,20 | 32,10 | 32,20 | -0,92% | - |
| 29.12.2025 | 32,30 | 32,50 | 32,10 | 32,50 | 0,62% | - |
| 23.12.2025 | 32,50 | 32,50 | 32,30 | 32,30 | -1,82% | - |
| 22.12.2025 | 33,00 | 33,00 | 32,90 | 32,90 | 0,30% | - |
| 19.12.2025 | 32,90 | 32,90 | 32,70 | 32,80 | -1,20% | - |
| 18.12.2025 | 33,10 | 33,20 | 33,10 | 33,20 | -2,06% | - |
| 17.12.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,29% | - |
| 16.12.2025 | 34,10 | 34,10 | 33,90 | 34,00 | -1,45% | - |
| 15.12.2025 | 34,50 | 34,60 | 34,50 | 34,50 | -0,58% | - |
| 12.12.2025 | 34,50 | 34,70 | 34,50 | 34,70 | 0,58% | - |
| 11.12.2025 | 34,70 | 34,70 | 34,50 | 34,50 | -0,58% | - |
| 10.12.2025 | 34,70 | 35,10 | 33,90 | 34,70 | 0,00% | - |