38,000$
1,20%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 37,70 | 38,15 | 37,26 | 38,00 | 1,20% | 954.389,00 |
| 23.12.2025 | 37,67 | 38,02 | 37,51 | 37,55 | -1,34% | 1.245.000,00 |
| 22.12.2025 | 38,35 | 38,56 | 37,91 | 38,06 | -1,25% | 1.468.332,00 |
| 19.12.2025 | 38,51 | 38,59 | 37,92 | 38,54 | 0,10% | 2.685.754,00 |
| 18.12.2025 | 39,21 | 39,25 | 38,41 | 38,50 | -1,16% | 1.504.507,00 |
| 17.12.2025 | 39,87 | 40,31 | 38,93 | 38,95 | -1,96% | 1.145.305,00 |
| 16.12.2025 | 40,14 | 40,14 | 39,27 | 39,73 | -0,77% | 1.362.634,00 |
| 15.12.2025 | 40,75 | 41,01 | 39,96 | 40,04 | -1,04% | 1.112.809,00 |
| 12.12.2025 | 40,96 | 40,96 | 40,20 | 40,46 | -0,27% | 1.756.379,00 |
| 11.12.2025 | 40,54 | 41,38 | 40,38 | 40,57 | 0,05% | 934.548,00 |
| 10.12.2025 | 40,36 | 40,89 | 39,58 | 40,55 | 0,42% | 1.968.577,00 |
| 09.12.2025 | 40,69 | 41,25 | 40,33 | 40,38 | -0,15% | 947.359,00 |
| 08.12.2025 | 40,64 | 40,64 | 39,86 | 40,44 | -0,83% | 1.715.534,00 |
| 05.12.2025 | 40,78 | 41,56 | 40,57 | 40,78 | 0,10% | 1.650.640,00 |
| 04.12.2025 | 40,60 | 41,18 | 40,10 | 40,74 | -1,02% | 1.359.368,00 |
| 03.12.2025 | 42,24 | 42,56 | 40,91 | 41,16 | -2,46% | 1.608.498,00 |
| 02.12.2025 | 42,98 | 42,98 | 42,09 | 42,20 | -1,17% | 896.699,00 |
| 01.12.2025 | 42,57 | 42,91 | 42,21 | 42,70 | -0,44% | 823.280,00 |
| 28.11.2025 | 43,16 | 43,19 | 42,70 | 42,89 | -0,49% | 396.250,00 |
| 26.11.2025 | 42,63 | 43,58 | 42,63 | 43,10 | 0,16% | 1.116.012,00 |
| 25.11.2025 | 41,68 | 43,25 | 41,68 | 43,03 | 3,07% | 1.277.434,00 |
| 24.11.2025 | 41,42 | 42,12 | 41,01 | 41,75 | 3,29% | 950.141,00 |
| 20.11.2025 | 41,95 | 42,36 | 40,38 | 40,42 | -2,63% | 832.192,00 |
| 19.11.2025 | 41,36 | 41,79 | 40,82 | 41,51 | 0,10% | 885.133,00 |
| 18.11.2025 | 40,51 | 41,77 | 40,24 | 41,47 | 2,65% | 2.571.319,00 |
| 17.11.2025 | 40,78 | 41,37 | 40,19 | 40,40 | -3,00% | 1.653.466,00 |
| 13.11.2025 | 42,18 | 42,58 | 41,53 | 41,65 | -1,42% | 1.149.101,00 |
| 12.11.2025 | 42,10 | 42,71 | 41,83 | 42,25 | 0,02% | 1.455.256,00 |
| 11.11.2025 | 42,55 | 42,82 | 41,93 | 42,24 | -0,17% | 1.589.009,00 |
| 10.11.2025 | 43,41 | 43,45 | 42,08 | 42,31 | -2,69% | 1.127.569,00 |
| 07.11.2025 | 42,75 | 43,49 | 42,51 | 43,48 | 1,85% | 1.261.910,00 |
| 06.11.2025 | 42,79 | 43,17 | 42,13 | 42,69 | 0,47% | 1.229.757,00 |
| 05.11.2025 | 42,66 | 43,05 | 41,69 | 42,49 | -0,28% | 1.452.977,00 |
| 04.11.2025 | 42,00 | 42,68 | 41,51 | 42,61 | 0,83% | 1.075.692,00 |
| 03.11.2025 | 42,50 | 42,88 | 41,76 | 42,26 | 0,02% | 1.471.269,00 |
| 31.10.2025 | 41,48 | 42,34 | 41,16 | 42,25 | 2,00% | 1.025.819,00 |
| 30.10.2025 | 40,92 | 41,53 | 40,81 | 41,42 | 0,68% | 817.447,00 |
| 29.10.2025 | 41,75 | 41,97 | 40,73 | 41,14 | -1,98% | 2.108.726,00 |
| 28.10.2025 | 43,23 | 43,23 | 40,60 | 41,97 | 1,75% | 1.897.997,00 |
| 27.10.2025 | 40,77 | 41,56 | 40,64 | 41,25 | 0,88% | 1.406.671,00 |
| 24.10.2025 | 40,93 | 41,06 | 40,40 | 40,89 | 0,81% | 992.938,00 |
| 23.10.2025 | 40,83 | 41,08 | 40,37 | 40,56 | -0,88% | 1.057.761,00 |
| 22.10.2025 | 41,11 | 41,40 | 40,58 | 40,92 | -0,05% | 890.022,00 |
| 21.10.2025 | 40,88 | 41,38 | 40,38 | 40,94 | 0,99% | 731.042,00 |
| 20.10.2025 | 40,55 | 40,88 | 40,34 | 40,54 | 0,60% | 805.978,00 |
| 17.10.2025 | 40,17 | 40,59 | 39,74 | 40,30 | -0,37% | 1.288.887,00 |
| 16.10.2025 | 40,94 | 40,94 | 39,97 | 40,45 | -0,22% | 2.382.799,00 |
| 15.10.2025 | 40,84 | 41,49 | 40,37 | 40,54 | -0,07% | 1.406.190,00 |
| 14.10.2025 | 40,20 | 40,83 | 39,89 | 40,57 | 0,52% | 1.595.689,00 |
| 13.10.2025 | 40,65 | 40,74 | 39,92 | 40,36 | 2,05% | 1.107.158,00 |
| 10.10.2025 | 40,30 | 41,06 | 39,43 | 39,55 | -2,30% | 1.530.675,00 |
| 09.10.2025 | 41,43 | 41,50 | 40,25 | 40,48 | -2,25% | 979.297,00 |
| 08.10.2025 | 41,44 | 41,86 | 41,22 | 41,41 | -0,79% | 973.703,00 |
| 07.10.2025 | 42,63 | 42,92 | 41,67 | 41,74 | -1,65% | 1.249.599,00 |
| 06.10.2025 | 42,39 | 42,88 | 42,21 | 42,44 | 0,69% | 1.472.656,00 |
| 02.10.2025 | 42,55 | 42,55 | 41,72 | 42,15 | 0,00% | 2.042.006,00 |
| 01.10.2025 | 42,07 | 42,72 | 41,79 | 42,15 | -0,24% | 1.420.392,00 |
| 30.09.2025 | 41,97 | 42,71 | 41,73 | 42,25 | -0,78% | 2.306.018,00 |
| 29.09.2025 | 42,61 | 42,87 | 41,94 | 42,58 | -0,16% | 2.357.231,00 |
| 26.09.2025 | 43,39 | 43,61 | 42,40 | 42,65 | -1,59% | 1.803.170,00 |
| 25.09.2025 | 42,81 | 43,59 | 42,81 | 43,34 | -0,78% | 1.705.386,00 |
| 24.09.2025 | 44,20 | 44,45 | 43,68 | 43,68 | -1,47% | 1.373.492,00 |
| 23.09.2025 | 44,31 | 45,03 | 44,00 | 44,33 | -0,02% | 984.613,00 |
| 22.09.2025 | 44,21 | 44,52 | 43,51 | 44,34 | 0,25% | 1.097.669,00 |
| 19.09.2025 | 44,35 | 44,64 | 44,16 | 44,23 | -0,47% | 2.362.720,00 |
| 18.09.2025 | 43,97 | 44,61 | 43,61 | 44,44 | 1,65% | 1.529.243,00 |
| 17.09.2025 | 44,70 | 44,89 | 43,46 | 43,72 | -1,04% | 2.037.975,00 |
| 16.09.2025 | 43,80 | 44,34 | 43,26 | 44,18 | 1,33% | 3.322.411,00 |
| 15.09.2025 | 43,17 | 43,73 | 42,75 | 43,60 | 1,00% | 1.388.308,00 |
| 12.09.2025 | 43,23 | 43,56 | 42,86 | 43,17 | 0,51% | 1.077.643,00 |
| 11.09.2025 | 42,32 | 43,18 | 42,30 | 42,95 | 2,02% | 1.398.884,00 |
| 10.09.2025 | 42,12 | 42,42 | 41,84 | 42,10 | 0,24% | 914.474,00 |
| 09.09.2025 | 42,72 | 42,72 | 41,71 | 42,00 | -1,62% | 1.208.694,00 |
| 08.09.2025 | 41,87 | 42,83 | 41,70 | 42,69 | -0,02% | 1.907.259,00 |
| 05.09.2025 | 41,69 | 42,72 | 41,65 | 42,70 | 3,14% | 1.721.926,00 |
| 04.09.2025 | 41,12 | 41,92 | 41,11 | 41,40 | -0,58% | 1.301.175,00 |
| 03.09.2025 | 40,64 | 41,71 | 40,64 | 41,64 | 1,61% | 943.312,00 |
| 02.09.2025 | 40,85 | 41,24 | 40,71 | 40,98 | -1,47% | 733.115,00 |
| 29.08.2025 | 41,71 | 41,88 | 41,33 | 41,59 | -0,38% | 1.146.666,00 |
| 28.08.2025 | 41,41 | 41,82 | 41,00 | 41,75 | 1,46% | 1.424.043,00 |
| 27.08.2025 | 40,64 | 41,20 | 40,53 | 41,15 | 1,58% | 1.455.047,00 |
| 26.08.2025 | 40,28 | 40,97 | 40,25 | 40,51 | 0,07% | 1.614.091,00 |
| 25.08.2025 | 40,23 | 40,62 | 39,86 | 40,48 | 0,80% | 970.436,00 |
| 22.08.2025 | 39,11 | 40,51 | 39,05 | 40,16 | 3,35% | 1.194.556,00 |
| 21.08.2025 | 38,16 | 39,07 | 38,09 | 38,86 | -0,18% | 1.302.927,00 |
| 20.08.2025 | 39,28 | 39,29 | 38,63 | 38,93 | -0,49% | 1.375.908,00 |
| 19.08.2025 | 38,25 | 39,16 | 38,25 | 39,12 | 2,49% | 1.065.908,00 |
| 18.08.2025 | 38,58 | 38,77 | 38,16 | 38,17 | -1,39% | 912.367,00 |
| 15.08.2025 | 38,39 | 38,75 | 38,18 | 38,71 | 0,99% | 1.325.566,00 |
| 14.08.2025 | 38,25 | 38,57 | 37,99 | 38,33 | -1,03% | 872.169,00 |
| 13.08.2025 | 37,76 | 38,83 | 37,68 | 38,73 | 2,19% | 992.573,00 |
| 12.08.2025 | 36,76 | 37,92 | 36,67 | 37,90 | 3,72% | 1.054.630,00 |
| 11.08.2025 | 37,91 | 38,03 | 36,51 | 36,54 | -3,36% | 1.724.987,00 |
| 08.08.2025 | 38,12 | 38,46 | 37,80 | 37,81 | -1,18% | 1.285.849,00 |
| 07.08.2025 | 38,30 | 38,61 | 37,81 | 38,26 | 0,24% | 998.693,00 |
| 06.08.2025 | 37,72 | 38,21 | 37,41 | 38,17 | 0,93% | 1.843.805,00 |
| 05.08.2025 | 37,48 | 37,90 | 36,70 | 37,82 | 0,75% | 1.719.182,00 |
| 04.08.2025 | 36,59 | 37,60 | 36,54 | 37,54 | 2,71% | 1.636.531,00 |
| 01.08.2025 | 36,84 | 37,14 | 36,04 | 36,55 | -0,84% | 2.209.149,00 |
| 31.07.2025 | 37,09 | 37,44 | 36,73 | 36,86 | -0,62% | 1.772.881,00 |