28,000€
0,72%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,60 | 28,30 | 27,40 | 28,10 | 1,44% | - |
| 08.05.2025 | 27,20 | 28,10 | 27,00 | 27,70 | 1,47% | - |
| 07.05.2025 | 27,00 | 27,80 | 26,90 | 27,30 | 0,74% | - |
| 06.05.2025 | 28,10 | 28,20 | 26,50 | 27,10 | -3,56% | - |
| 05.05.2025 | 28,40 | 28,80 | 28,00 | 28,10 | -2,09% | - |
| 02.05.2025 | 28,20 | 28,90 | 28,00 | 28,70 | 2,87% | - |
| 30.04.2025 | 27,90 | 28,00 | 26,70 | 27,90 | 0,00% | - |
| 29.04.2025 | 28,80 | 28,80 | 27,70 | 27,90 | -2,79% | - |
| 28.04.2025 | 28,40 | 28,90 | 28,10 | 28,70 | 0,70% | - |
| 25.04.2025 | 28,60 | 29,00 | 28,10 | 28,50 | -0,70% | - |
| 24.04.2025 | 28,60 | 28,90 | 28,10 | 28,70 | 0,00% | 1.500,00 |
| 23.04.2025 | 28,60 | 29,80 | 28,50 | 28,70 | 2,14% | - |
| 22.04.2025 | 26,80 | 28,30 | 26,80 | 28,10 | 0,72% | - |
| 17.04.2025 | 27,70 | 28,40 | 27,00 | 27,90 | 1,45% | - |
| 16.04.2025 | 27,20 | 28,30 | 27,10 | 27,50 | -1,43% | - |
| 15.04.2025 | 27,00 | 27,90 | 27,00 | 27,90 | 2,20% | - |
| 14.04.2025 | 26,30 | 27,60 | 26,20 | 27,30 | 3,80% | - |
| 11.04.2025 | 26,30 | 26,40 | 24,70 | 26,30 | 0,77% | - |
| 10.04.2025 | 28,20 | 28,20 | 25,10 | 26,10 | -7,77% | - |
| 09.04.2025 | 25,20 | 28,30 | 24,50 | 28,30 | 9,27% | - |
| 08.04.2025 | 27,20 | 28,10 | 25,30 | 25,90 | -3,72% | - |
| 07.04.2025 | 26,60 | 28,40 | 25,50 | 26,90 | -2,18% | - |
| 04.04.2025 | 27,50 | 27,90 | 25,80 | 27,50 | -0,72% | - |
| 03.04.2025 | 29,80 | 29,80 | 27,70 | 27,70 | -9,77% | - |
| 02.04.2025 | 30,40 | 30,70 | 29,80 | 30,70 | 0,66% | - |
| 01.04.2025 | 30,00 | 30,60 | 29,50 | 30,50 | 0,66% | - |
| 31.03.2025 | 30,20 | 30,50 | 29,70 | 30,30 | -0,33% | - |
| 28.03.2025 | 31,60 | 32,00 | 30,30 | 30,40 | -3,80% | - |
| 27.03.2025 | 32,10 | 32,40 | 30,80 | 31,60 | 0,96% | - |
| 26.03.2025 | 32,40 | 33,30 | 31,10 | 31,30 | -5,44% | - |
| 25.03.2025 | 32,30 | 33,10 | 30,80 | 33,10 | 2,16% | - |
| 24.03.2025 | 31,90 | 34,90 | 31,80 | 32,40 | 2,86% | - |
| 21.03.2025 | 31,60 | 32,20 | 31,30 | 31,50 | 0,32% | - |
| 20.03.2025 | 31,90 | 33,70 | 31,30 | 31,40 | -5,99% | - |
| 19.03.2025 | 31,30 | 34,00 | 31,10 | 33,40 | 0,00% | - |
| 18.03.2025 | 31,30 | 33,50 | 31,00 | 33,40 | 3,73% | - |
| 17.03.2025 | 30,20 | 33,60 | 30,20 | 32,20 | 6,98% | - |
| 14.03.2025 | 29,70 | 33,40 | 29,40 | 30,10 | 1,35% | 1.200,00 |
| 13.03.2025 | 30,20 | 31,00 | 29,40 | 29,70 | -10,00% | - |
| 12.03.2025 | 29,80 | 33,00 | 29,70 | 33,00 | 10,74% | - |
| 11.03.2025 | 30,50 | 30,70 | 29,50 | 29,80 | -3,25% | - |
| 10.03.2025 | 30,60 | 33,50 | 30,00 | 30,80 | 0,33% | - |
| 07.03.2025 | 30,50 | 30,90 | 29,90 | 30,70 | 0,00% | - |
| 06.03.2025 | 31,20 | 31,50 | 30,50 | 30,70 | -2,54% | - |
| 05.03.2025 | 32,10 | 32,20 | 30,70 | 31,50 | -1,87% | - |
| 04.03.2025 | 32,80 | 33,10 | 31,60 | 32,10 | -3,02% | - |
| 03.03.2025 | 34,00 | 34,60 | 32,70 | 33,10 | -4,06% | - |
| 28.02.2025 | 34,30 | 34,60 | 34,00 | 34,50 | 1,17% | - |
| 27.02.2025 | 33,20 | 34,70 | 33,10 | 34,10 | 3,65% | - |
| 26.02.2025 | 32,50 | 33,50 | 32,40 | 32,90 | 1,86% | - |
| 25.02.2025 | 31,60 | 32,90 | 31,60 | 32,30 | 1,25% | - |
| 24.02.2025 | 31,30 | 31,90 | 31,10 | 31,90 | 1,92% | - |
| 21.02.2025 | 31,90 | 32,40 | 30,90 | 31,30 | -1,88% | - |
| 20.02.2025 | 32,70 | 32,70 | 31,70 | 31,90 | -2,45% | - |
| 19.02.2025 | 33,20 | 33,30 | 32,50 | 32,70 | -1,80% | - |
| 18.02.2025 | 33,40 | 33,60 | 32,50 | 33,30 | -0,30% | - |
| 17.02.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 0,30% | - |
| 14.02.2025 | 33,90 | 34,60 | 33,00 | 33,30 | -1,77% | - |
| 13.02.2025 | 33,70 | 34,10 | 33,30 | 33,90 | 0,59% | - |
| 12.02.2025 | 34,50 | 35,00 | 33,20 | 33,70 | -2,32% | - |
| 11.02.2025 | 35,40 | 36,80 | 34,30 | 34,50 | -3,36% | - |
| 10.02.2025 | 35,80 | 36,40 | 35,50 | 35,70 | -1,11% | - |
| 07.02.2025 | 35,90 | 36,30 | 35,00 | 36,10 | 0,56% | - |
| 06.02.2025 | 35,50 | 36,20 | 35,30 | 35,90 | 1,70% | - |
| 05.02.2025 | 35,70 | 36,20 | 34,60 | 35,30 | -1,12% | - |
| 04.02.2025 | 36,40 | 36,50 | 35,30 | 35,70 | -2,19% | - |
| 03.02.2025 | 37,20 | 37,80 | 36,20 | 36,50 | -2,67% | - |
| 31.01.2025 | 37,20 | 37,80 | 36,90 | 37,50 | 0,54% | - |
| 30.01.2025 | 35,90 | 38,20 | 35,50 | 37,30 | 4,48% | - |
| 29.01.2025 | 37,70 | 37,90 | 35,60 | 35,70 | -5,31% | - |
| 28.01.2025 | 37,60 | 38,40 | 37,20 | 37,70 | -0,53% | - |
| 27.01.2025 | 36,80 | 38,20 | 36,50 | 37,90 | 2,16% | - |
| 24.01.2025 | 35,80 | 37,20 | 35,80 | 37,10 | 2,20% | - |
| 23.01.2025 | 36,70 | 36,90 | 35,90 | 36,30 | -1,09% | - |
| 22.01.2025 | 37,60 | 37,80 | 36,60 | 36,70 | -2,65% | - |
| 21.01.2025 | 37,40 | 38,40 | 37,40 | 37,70 | 0,53% | - |
| 20.01.2025 | 37,80 | 37,90 | 37,50 | 37,50 | -1,06% | - |
| 17.01.2025 | 37,30 | 38,40 | 37,20 | 37,90 | 1,61% | - |
| 16.01.2025 | 36,60 | 37,40 | 36,50 | 37,30 | 1,63% | - |
| 15.01.2025 | 36,10 | 37,90 | 36,10 | 36,70 | 1,66% | - |
| 14.01.2025 | 35,00 | 36,20 | 35,00 | 36,10 | 2,27% | - |
| 13.01.2025 | 34,40 | 35,60 | 34,10 | 35,30 | 1,44% | - |
| 10.01.2025 | 35,80 | 36,00 | 34,40 | 34,80 | -3,06% | - |
| 09.01.2025 | 35,60 | 36,10 | 35,60 | 35,90 | 0,00% | - |
| 08.01.2025 | 36,70 | 36,90 | 35,60 | 35,90 | -2,18% | - |
| 07.01.2025 | 37,60 | 38,60 | 36,40 | 36,70 | -3,67% | - |
| 06.01.2025 | 39,00 | 39,50 | 38,00 | 38,10 | -3,54% | - |
| 03.01.2025 | 38,90 | 39,60 | 38,70 | 39,50 | 1,54% | - |
| 02.01.2025 | 38,60 | 39,60 | 38,40 | 38,90 | -0,26% | - |
| 30.12.2024 | 39,00 | 39,40 | 38,90 | 39,00 | -0,76% | - |
| 27.12.2024 | 40,00 | 40,80 | 39,20 | 39,30 | 0,51% | - |
| 23.12.2024 | 38,90 | 39,40 | 38,00 | 39,10 | 0,51% | - |
| 20.12.2024 | 38,40 | 40,00 | 37,50 | 38,90 | 3,73% | - |
| 19.12.2024 | 37,10 | 38,40 | 36,90 | 37,50 | 1,08% | - |
| 18.12.2024 | 39,80 | 40,60 | 37,00 | 37,10 | -7,48% | - |
| 17.12.2024 | 40,00 | 40,40 | 39,60 | 40,10 | 0,00% | - |
| 16.12.2024 | 39,70 | 40,60 | 39,20 | 40,10 | 0,25% | - |
| 13.12.2024 | 39,50 | 40,00 | 38,80 | 40,00 | 1,27% | - |
| 12.12.2024 | 38,80 | 40,20 | 38,60 | 39,50 | 1,54% | - |
| 11.12.2024 | 38,70 | 39,50 | 38,50 | 38,90 | 0,52% | - |