32,000€
-1,54%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 32,40 | 32,50 | 31,80 | 31,90 | -1,85% | - |
| 22.12.2025 | 32,80 | 33,00 | 32,30 | 32,50 | -1,22% | - |
| 19.12.2025 | 32,90 | 32,90 | 32,30 | 32,90 | -0,60% | - |
| 18.12.2025 | 33,20 | 33,60 | 32,80 | 33,10 | -1,19% | - |
| 17.12.2025 | 34,00 | 34,40 | 33,30 | 33,50 | 0,00% | - |
| 16.12.2025 | 33,90 | 34,30 | 33,30 | 33,50 | -2,33% | - |
| 15.12.2025 | 34,50 | 34,90 | 34,10 | 34,30 | -1,15% | - |
| 12.12.2025 | 34,60 | 35,10 | 34,60 | 34,70 | -0,57% | - |
| 11.12.2025 | 34,60 | 35,30 | 34,30 | 34,90 | 1,75% | - |
| 10.12.2025 | 34,70 | 35,10 | 33,90 | 34,30 | -1,44% | - |
| 09.12.2025 | 34,80 | 35,60 | 34,70 | 34,80 | 0,87% | - |
| 08.12.2025 | 35,10 | 35,20 | 34,20 | 34,50 | -1,71% | - |
| 05.12.2025 | 34,70 | 35,70 | 34,70 | 35,10 | 0,00% | - |
| 04.12.2025 | 35,20 | 35,40 | 34,30 | 35,10 | -0,28% | - |
| 03.12.2025 | 36,30 | 36,80 | 35,00 | 35,20 | -3,56% | - |
| 02.12.2025 | 36,80 | 37,30 | 36,20 | 36,50 | -0,54% | - |
| 01.12.2025 | 36,60 | 37,10 | 36,00 | 36,70 | -0,27% | - |
| 28.11.2025 | 37,20 | 41,80 | 36,50 | 36,80 | -1,60% | - |
| 26.11.2025 | 37,20 | 37,70 | 36,80 | 37,40 | 0,54% | - |
| 25.11.2025 | 36,30 | 37,40 | 34,90 | 37,20 | 2,76% | - |
| 24.11.2025 | 35,80 | 36,60 | 35,60 | 36,20 | 0,84% | - |
| 21.11.2025 | 35,20 | 36,20 | 35,00 | 35,90 | -1,10% | - |
| 20.11.2025 | 36,20 | 36,80 | 35,90 | 36,30 | 0,83% | - |
| 19.11.2025 | 35,80 | 36,30 | 35,50 | 36,00 | 1,41% | - |
| 18.11.2025 | 34,80 | 36,10 | 34,50 | 35,50 | 0,85% | - |
| 17.11.2025 | 35,30 | 35,90 | 34,90 | 35,20 | 0,57% | - |
| 14.11.2025 | 35,70 | 36,00 | 35,00 | 35,00 | -3,58% | - |
| 13.11.2025 | 36,30 | 37,20 | 35,90 | 36,30 | -0,27% | - |
| 12.11.2025 | 36,60 | 37,00 | 36,10 | 36,40 | 0,55% | - |
| 11.11.2025 | 36,60 | 37,00 | 36,10 | 36,20 | -1,63% | - |
| 10.11.2025 | 37,60 | 37,80 | 36,40 | 36,80 | -0,81% | - |
| 07.11.2025 | 37,10 | 37,50 | 36,60 | 37,10 | 1,09% | - |
| 06.11.2025 | 36,80 | 37,60 | 36,40 | 36,70 | -1,34% | - |
| 05.11.2025 | 37,30 | 37,60 | 36,20 | 37,20 | 0,54% | - |
| 04.11.2025 | 36,40 | 37,20 | 36,00 | 37,00 | 0,82% | - |
| 03.11.2025 | 36,70 | 37,50 | 36,20 | 36,70 | 0,27% | - |
| 31.10.2025 | 35,90 | 36,80 | 31,40 | 36,60 | 1,95% | - |
| 30.10.2025 | 35,40 | 36,10 | 35,10 | 35,90 | 0,00% | - |
| 29.10.2025 | 35,90 | 36,10 | 35,30 | 35,90 | -0,28% | - |
| 28.10.2025 | 37,00 | 38,30 | 30,40 | 36,00 | 2,27% | - |
| 27.10.2025 | 35,30 | 39,30 | 34,00 | 35,20 | 0,86% | - |
| 24.10.2025 | 35,10 | 35,50 | 34,70 | 34,90 | -1,13% | - |
| 23.10.2025 | 35,40 | 35,50 | 34,60 | 35,30 | -0,56% | - |
| 22.10.2025 | 35,50 | 35,70 | 35,00 | 35,50 | 1,43% | - |
| 21.10.2025 | 34,80 | 35,20 | 34,70 | 35,00 | 0,29% | - |
| 20.10.2025 | 34,60 | 35,20 | 34,60 | 34,90 | 1,16% | - |
| 17.10.2025 | 34,40 | 34,90 | 34,00 | 34,50 | 0,00% | - |
| 16.10.2025 | 34,70 | 35,20 | 34,20 | 34,50 | -1,15% | - |
| 15.10.2025 | 34,90 | 35,80 | 34,60 | 34,90 | 0,87% | - |
| 14.10.2025 | 34,70 | 35,30 | 34,40 | 34,60 | -0,57% | - |
| 13.10.2025 | 34,90 | 35,40 | 34,50 | 34,80 | 3,57% | - |
| 10.10.2025 | 35,00 | 35,50 | 33,60 | 33,60 | -5,35% | - |
| 09.10.2025 | 35,70 | 35,90 | 35,00 | 35,50 | 0,28% | - |
| 08.10.2025 | 36,00 | 36,20 | 35,30 | 35,40 | -1,12% | - |
| 07.10.2025 | 36,50 | 36,80 | 35,70 | 35,80 | -1,10% | - |
| 06.10.2025 | 36,50 | 36,70 | 36,00 | 36,20 | 1,69% | - |
| 03.10.2025 | 36,00 | 36,20 | 35,60 | 35,60 | -1,11% | - |
| 02.10.2025 | 35,80 | 36,30 | 35,50 | 36,00 | 0,00% | - |
| 01.10.2025 | 35,80 | 36,60 | 35,60 | 36,00 | 0,28% | - |
| 30.09.2025 | 35,90 | 36,60 | 35,60 | 35,90 | -0,55% | - |
| 29.09.2025 | 36,30 | 36,70 | 35,60 | 36,10 | -1,10% | - |
| 26.09.2025 | 37,20 | 37,40 | 36,50 | 36,50 | -2,14% | - |
| 25.09.2025 | 37,20 | 37,40 | 36,60 | 37,30 | -0,53% | - |
| 24.09.2025 | 37,60 | 37,90 | 37,40 | 37,50 | -1,06% | - |
| 23.09.2025 | 37,50 | 38,40 | 37,00 | 37,90 | 0,53% | - |
| 22.09.2025 | 37,60 | 37,80 | 36,80 | 37,70 | 0,00% | - |
| 19.09.2025 | 37,60 | 38,00 | 37,40 | 37,70 | -0,53% | - |
| 18.09.2025 | 37,30 | 37,90 | 36,90 | 37,90 | 1,61% | - |
| 17.09.2025 | 37,50 | 38,00 | 36,60 | 37,30 | 1,63% | - |
| 16.09.2025 | 37,00 | 37,10 | 36,40 | 36,70 | 0,00% | - |
| 15.09.2025 | 36,60 | 37,10 | 36,20 | 36,70 | -0,54% | - |
| 12.09.2025 | 36,60 | 37,00 | 36,40 | 36,90 | 0,82% | - |
| 11.09.2025 | 36,10 | 37,00 | 35,90 | 36,60 | 1,95% | - |
| 10.09.2025 | 35,80 | 36,30 | 35,70 | 35,90 | 0,00% | - |
| 09.09.2025 | 36,50 | 36,50 | 35,60 | 35,90 | 0,28% | - |
| 08.09.2025 | 36,50 | 36,50 | 35,40 | 35,80 | -1,92% | - |
| 05.09.2025 | 35,40 | 36,50 | 35,10 | 36,50 | 2,82% | - |
| 04.09.2025 | 35,30 | 36,10 | 35,30 | 35,50 | -0,56% | - |
| 03.09.2025 | 35,20 | 35,70 | 34,80 | 35,70 | 1,71% | - |
| 02.09.2025 | 35,50 | 35,80 | 34,90 | 35,10 | -1,13% | - |
| 01.09.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 0,57% | - |
| 29.08.2025 | 35,60 | 36,10 | 35,30 | 35,30 | -1,12% | - |
| 28.08.2025 | 35,40 | 35,90 | 35,00 | 35,70 | 1,13% | - |
| 27.08.2025 | 34,90 | 35,60 | 34,50 | 35,30 | 1,15% | - |
| 26.08.2025 | 34,80 | 35,20 | 34,40 | 34,90 | 0,00% | - |
| 25.08.2025 | 34,30 | 34,90 | 33,90 | 34,90 | 1,75% | - |
| 22.08.2025 | 33,50 | 34,60 | 33,50 | 34,30 | 2,39% | - |
| 21.08.2025 | 32,90 | 33,70 | 32,70 | 33,50 | 0,00% | - |
| 20.08.2025 | 33,60 | 33,80 | 33,00 | 33,50 | 0,00% | - |
| 19.08.2025 | 32,60 | 33,70 | 32,60 | 33,50 | 2,45% | - |
| 18.08.2025 | 33,00 | 33,30 | 32,70 | 32,70 | -1,21% | - |
| 15.08.2025 | 33,00 | 33,10 | 32,50 | 33,10 | 0,61% | - |
| 14.08.2025 | 33,20 | 33,20 | 32,50 | 32,90 | 0,00% | - |
| 13.08.2025 | 32,50 | 33,10 | 32,00 | 32,90 | 1,86% | - |
| 12.08.2025 | 31,60 | 32,50 | 31,40 | 32,30 | 2,54% | - |
| 11.08.2025 | 32,50 | 32,80 | 31,50 | 31,50 | -3,08% | - |
| 08.08.2025 | 33,00 | 33,10 | 32,40 | 32,50 | -1,22% | - |
| 07.08.2025 | 32,70 | 33,30 | 32,50 | 32,90 | 0,61% | - |
| 06.08.2025 | 32,90 | 32,90 | 32,00 | 32,70 | 0,00% | - |
| 05.08.2025 | 32,60 | 32,70 | 31,70 | 32,70 | 0,62% | - |