30,700€
0,33%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 30,20 | 30,80 | 30,00 | 30,80 | 0,65% | - |
| 06.03.2025 | 31,20 | 31,20 | 30,60 | 30,60 | -2,55% | - |
| 05.03.2025 | 31,80 | 31,80 | 30,80 | 31,40 | -2,48% | - |
| 04.03.2025 | 32,80 | 32,80 | 31,80 | 32,20 | -2,42% | - |
| 03.03.2025 | 34,00 | 34,20 | 33,00 | 33,00 | -3,51% | - |
| 28.02.2025 | 34,00 | 34,40 | 34,00 | 34,20 | 0,59% | - |
| 27.02.2025 | 32,80 | 34,40 | 32,80 | 34,00 | 3,66% | - |
| 26.02.2025 | 32,20 | 33,20 | 32,20 | 32,80 | 1,86% | - |
| 25.02.2025 | 31,60 | 32,80 | 31,60 | 32,20 | 1,26% | - |
| 24.02.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 1,92% | - |
| 21.02.2025 | 31,60 | 32,00 | 30,80 | 31,20 | -1,27% | 160,00 |
| 20.02.2025 | 32,40 | 32,60 | 31,60 | 31,60 | -3,07% | - |
| 19.02.2025 | 33,00 | 33,00 | 32,40 | 32,60 | -0,61% | - |
| 18.02.2025 | 33,40 | 33,40 | 32,60 | 32,80 | -1,20% | - |
| 17.02.2025 | 33,00 | 33,20 | 33,00 | 33,20 | 0,00% | - |
| 14.02.2025 | 33,60 | 34,40 | 33,00 | 33,20 | -1,78% | 8,00 |
| 13.02.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 0,60% | - |
| 12.02.2025 | 34,20 | 34,20 | 33,40 | 33,60 | -1,75% | - |
| 11.02.2025 | 35,40 | 35,80 | 34,20 | 34,20 | -3,93% | - |
| 10.02.2025 | 35,80 | 35,80 | 35,60 | 35,60 | -1,11% | - |
| 07.02.2025 | 35,60 | 36,00 | 35,20 | 36,00 | 0,56% | - |
| 06.02.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 1,70% | - |
| 05.02.2025 | 35,40 | 35,80 | 34,80 | 35,20 | -1,12% | - |
| 04.02.2025 | 36,00 | 36,00 | 35,40 | 35,60 | -2,20% | - |
| 03.02.2025 | 37,20 | 37,20 | 36,40 | 36,40 | -2,67% | - |
| 31.01.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 0,00% | - |
| 30.01.2025 | 35,60 | 38,00 | 35,60 | 37,40 | 4,47% | - |
| 29.01.2025 | 37,40 | 37,40 | 35,80 | 35,80 | -5,29% | - |
| 28.01.2025 | 37,60 | 38,20 | 37,40 | 37,80 | 0,53% | - |
| 27.01.2025 | 36,60 | 37,60 | 36,60 | 37,60 | 2,17% | - |
| 24.01.2025 | 35,80 | 36,80 | 35,80 | 36,80 | 1,66% | - |
| 23.01.2025 | 36,40 | 36,40 | 36,00 | 36,20 | -1,09% | - |
| 22.01.2025 | 37,20 | 37,20 | 36,60 | 36,60 | -2,66% | - |
| 21.01.2025 | 37,40 | 38,00 | 37,40 | 37,60 | 1,08% | 22,00 |
| 20.01.2025 | 37,40 | 37,40 | 37,20 | 37,20 | -1,59% | - |
| 17.01.2025 | 37,00 | 38,20 | 37,00 | 37,80 | 2,16% | - |
| 16.01.2025 | 36,60 | 37,20 | 36,60 | 37,00 | 1,09% | - |
| 15.01.2025 | 35,80 | 37,20 | 35,80 | 36,60 | 1,67% | - |
| 14.01.2025 | 35,00 | 36,00 | 35,00 | 36,00 | 2,27% | - |
| 13.01.2025 | 34,40 | 35,20 | 34,20 | 35,20 | 1,73% | - |
| 10.01.2025 | 35,80 | 35,80 | 34,40 | 34,60 | -2,81% | - |
| 09.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 08.01.2025 | 36,40 | 36,40 | 35,80 | 35,80 | -2,19% | - |
| 07.01.2025 | 37,60 | 38,00 | 36,60 | 36,60 | -3,68% | - |
| 06.01.2025 | 39,00 | 39,00 | 38,00 | 38,00 | -3,55% | - |
| 03.01.2025 | 38,40 | 39,40 | 38,40 | 39,40 | 2,07% | - |
| 02.01.2025 | 38,20 | 39,20 | 38,20 | 38,60 | -0,52% | - |
| 30.12.2024 | 39,00 | 39,00 | 38,80 | 38,80 | -1,02% | - |
| 27.12.2024 | 40,00 | 40,00 | 39,20 | 39,20 | 0,00% | - |
| 23.12.2024 | 38,60 | 39,20 | 38,20 | 39,20 | 1,03% | - |
| 20.12.2024 | 37,20 | 39,60 | 37,20 | 38,80 | 3,19% | 100,00 |
| 19.12.2024 | 36,80 | 38,20 | 36,80 | 37,60 | 1,08% | - |
| 18.12.2024 | 39,80 | 40,00 | 37,20 | 37,20 | -7,00% | - |
| 17.12.2024 | 39,60 | 40,20 | 39,60 | 40,00 | 0,00% | - |
| 16.12.2024 | 39,40 | 40,20 | 39,40 | 40,00 | 1,01% | - |
| 13.12.2024 | 39,20 | 39,60 | 39,00 | 39,60 | 0,51% | - |
| 12.12.2024 | 38,60 | 39,60 | 38,60 | 39,40 | 1,03% | - |
| 11.12.2024 | 38,40 | 39,00 | 38,40 | 39,00 | 1,56% | - |
| 10.12.2024 | 39,00 | 39,80 | 38,40 | 38,40 | -2,04% | - |
| 09.12.2024 | 37,80 | 39,20 | 37,80 | 39,20 | 3,16% | - |
| 06.12.2024 | 37,80 | 38,20 | 37,80 | 38,00 | 0,53% | - |
| 05.12.2024 | 38,20 | 38,20 | 37,80 | 37,80 | -2,07% | - |
| 04.12.2024 | 38,20 | 38,60 | 38,20 | 38,60 | 0,52% | - |
| 03.12.2024 | 38,80 | 38,80 | 38,00 | 38,40 | -1,54% | - |
| 02.12.2024 | 39,60 | 39,60 | 38,80 | 39,00 | 1,04% | - |
| 29.11.2024 | 39,40 | 39,80 | 38,60 | 38,60 | -1,53% | - |
| 28.11.2024 | 39,20 | 39,40 | 39,20 | 39,20 | -0,51% | - |
| 27.11.2024 | 40,00 | 40,40 | 39,40 | 39,40 | -1,50% | - |
| 26.11.2024 | 39,60 | 40,20 | 39,60 | 40,00 | 0,00% | - |
| 25.11.2024 | 38,40 | 40,40 | 38,40 | 40,00 | 2,56% | - |
| 22.11.2024 | 37,40 | 39,00 | 37,40 | 39,00 | 3,17% | - |
| 21.11.2024 | 36,20 | 38,20 | 36,20 | 37,80 | 3,28% | - |
| 20.11.2024 | 36,00 | 36,60 | 35,80 | 36,60 | 1,10% | - |
| 19.11.2024 | 35,80 | 36,20 | 35,80 | 36,20 | 0,00% | - |
| 18.11.2024 | 36,40 | 36,40 | 36,20 | 36,20 | -1,63% | - |
| 15.11.2024 | 36,60 | 37,00 | 36,40 | 36,80 | -1,60% | - |
| 14.11.2024 | 37,20 | 37,40 | 37,00 | 37,40 | -0,53% | - |
| 13.11.2024 | 36,80 | 38,20 | 36,80 | 37,60 | 1,08% | - |
| 12.11.2024 | 38,20 | 38,60 | 37,20 | 37,20 | -3,63% | 19,00 |
| 11.11.2024 | 38,20 | 39,40 | 38,20 | 38,60 | 0,00% | - |
| 08.11.2024 | 37,60 | 38,60 | 37,60 | 38,60 | 2,12% | - |
| 07.11.2024 | 37,20 | 37,80 | 37,20 | 37,80 | 0,53% | - |
| 06.11.2024 | 37,00 | 37,60 | 37,00 | 37,60 | 4,44% | - |
| 05.11.2024 | 35,60 | 36,20 | 35,60 | 36,00 | 0,00% | - |
| 04.11.2024 | 35,20 | 36,00 | 35,20 | 36,00 | 1,69% | - |
| 01.11.2024 | 36,60 | 37,00 | 35,40 | 35,40 | -2,75% | - |
| 31.10.2024 | 37,00 | 37,40 | 36,40 | 36,40 | -1,62% | - |
| 30.10.2024 | 37,80 | 37,80 | 37,00 | 37,00 | -1,60% | - |
| 29.10.2024 | 37,80 | 38,20 | 37,60 | 37,60 | -3,59% | - |
| 28.10.2024 | 38,00 | 39,00 | 38,00 | 39,00 | 2,09% | - |
| 25.10.2024 | 38,00 | 38,40 | 38,00 | 38,20 | -0,52% | - |
| 24.10.2024 | 37,80 | 38,80 | 37,80 | 38,40 | 0,00% | - |
| 23.10.2024 | 38,20 | 39,00 | 38,20 | 38,40 | -1,03% | - |
| 22.10.2024 | 38,40 | 39,00 | 38,40 | 38,80 | -0,51% | - |
| 21.10.2024 | 39,60 | 39,60 | 39,00 | 39,00 | -2,50% | - |
| 18.10.2024 | 39,00 | 40,00 | 39,00 | 40,00 | 1,52% | - |
| 17.10.2024 | 37,60 | 39,40 | 37,60 | 39,40 | 3,68% | - |
| 16.10.2024 | 36,20 | 38,00 | 36,20 | 38,00 | 3,26% | - |
| 15.10.2024 | 35,80 | 37,60 | 35,80 | 36,80 | 1,66% | - |
| 14.10.2024 | 35,00 | 36,20 | 35,00 | 36,20 | 2,84% | - |