31,500€
-0,32%
Echtzeit-Aktienkurs KILROY REALTY CORP.
Bid:
Ask:
Aktienkurse zur KILROY REALTY CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 31,40 | 31,60 | 31,20 | 31,40 | -0,63% | - |
09.05.2024 | 30,60 | 31,60 | 30,60 | 31,60 | 1,94% | - |
08.05.2024 | 31,00 | 31,00 | 30,80 | 31,00 | -1,27% | - |
07.05.2024 | 31,40 | 31,80 | 31,40 | 31,40 | -0,63% | - |
06.05.2024 | 31,00 | 31,80 | 31,00 | 31,60 | 1,28% | - |
03.05.2024 | 31,40 | 32,80 | 31,20 | 31,20 | -1,89% | 46,00 |
02.05.2024 | 30,40 | 31,80 | 30,40 | 31,80 | 0,00% | - |
30.04.2024 | 31,60 | 32,00 | 31,60 | 31,80 | 0,00% | - |
29.04.2024 | 30,40 | 31,80 | 30,40 | 31,80 | 2,58% | - |
26.04.2024 | 30,40 | 31,20 | 30,40 | 31,00 | 0,65% | - |
25.04.2024 | 31,00 | 31,00 | 30,60 | 30,80 | -1,91% | - |
24.04.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 0,00% | - |
23.04.2024 | 30,80 | 31,40 | 30,80 | 31,40 | 0,64% | - |
22.04.2024 | 30,60 | 31,40 | 30,60 | 31,20 | 1,30% | - |
19.04.2024 | 30,20 | 31,00 | 30,20 | 30,80 | 0,65% | - |
18.04.2024 | 29,80 | 30,80 | 29,80 | 30,60 | 0,66% | - |
17.04.2024 | 30,00 | 30,60 | 30,00 | 30,40 | 0,00% | - |
16.04.2024 | 30,60 | 30,60 | 30,40 | 30,40 | -1,30% | - |
15.04.2024 | 30,80 | 31,40 | 30,80 | 30,80 | -1,28% | - |
12.04.2024 | 31,20 | 31,40 | 31,20 | 31,20 | -1,27% | - |
11.04.2024 | 30,40 | 31,60 | 30,40 | 31,60 | 2,60% | - |
10.04.2024 | 32,60 | 32,60 | 30,80 | 30,80 | -6,67% | - |
09.04.2024 | 31,60 | 33,00 | 31,60 | 33,00 | 3,13% | - |
08.04.2024 | 31,00 | 32,00 | 31,00 | 32,00 | 1,91% | - |
05.04.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 0,00% | - |
04.04.2024 | 31,40 | 32,20 | 31,40 | 31,40 | -1,88% | - |
03.04.2024 | 31,60 | 32,20 | 31,60 | 32,00 | 0,00% | - |
02.04.2024 | 32,20 | 32,20 | 31,60 | 32,00 | -2,44% | - |
28.03.2024 | 32,80 | 34,00 | 32,80 | 32,80 | 0,00% | - |
27.03.2024 | 32,40 | 33,20 | 32,40 | 32,80 | 1,23% | - |
26.03.2024 | 32,80 | 33,20 | 32,40 | 32,40 | -1,82% | - |
25.03.2024 | 32,60 | 33,40 | 32,60 | 33,00 | 1,23% | - |
22.03.2024 | 34,00 | 34,60 | 32,60 | 32,60 | -4,12% | - |
21.03.2024 | 32,60 | 34,40 | 32,60 | 34,00 | 4,29% | - |
20.03.2024 | 31,80 | 32,60 | 31,80 | 32,60 | 2,52% | - |
19.03.2024 | 31,60 | 32,20 | 31,60 | 31,80 | 0,63% | - |
18.03.2024 | 31,40 | 32,00 | 31,40 | 31,60 | 0,64% | - |
15.03.2024 | 31,00 | 32,00 | 31,00 | 31,40 | 1,29% | - |
14.03.2024 | 31,80 | 31,80 | 31,00 | 31,00 | -2,52% | - |
13.03.2024 | 31,80 | 32,60 | 31,80 | 31,80 | 0,00% | - |
12.03.2024 | 32,00 | 32,20 | 31,80 | 31,80 | -0,62% | - |
11.03.2024 | 32,60 | 33,00 | 32,00 | 32,00 | -3,61% | - |
08.03.2024 | 32,60 | 33,60 | 32,60 | 33,20 | 0,00% | - |
07.03.2024 | 32,60 | 33,20 | 32,60 | 33,20 | 0,61% | - |
06.03.2024 | 33,40 | 33,40 | 32,60 | 33,00 | -2,37% | - |
05.03.2024 | 33,80 | 34,40 | 33,80 | 33,80 | -1,17% | - |
04.03.2024 | 33,20 | 34,20 | 33,20 | 34,20 | 1,79% | - |
01.03.2024 | 34,60 | 34,60 | 33,60 | 33,60 | -3,45% | - |
29.02.2024 | 32,80 | 35,20 | 32,80 | 34,80 | 5,45% | - |
28.02.2024 | 32,60 | 33,60 | 32,60 | 33,00 | 0,00% | - |
27.02.2024 | 32,00 | 33,00 | 32,00 | 33,00 | 1,85% | - |
26.02.2024 | 32,60 | 32,60 | 32,40 | 32,40 | -1,82% | - |
23.02.2024 | 33,20 | 33,40 | 33,00 | 33,00 | -1,79% | - |
22.02.2024 | 32,80 | 33,80 | 32,80 | 33,60 | 0,60% | - |
21.02.2024 | 33,00 | 33,40 | 33,00 | 33,40 | 0,00% | - |
20.02.2024 | 33,20 | 33,40 | 32,80 | 33,40 | 0,60% | - |
19.02.2024 | 33,00 | 33,20 | 33,00 | 33,20 | -0,60% | - |
16.02.2024 | 32,80 | 33,40 | 32,80 | 33,40 | 0,60% | - |
15.02.2024 | 31,20 | 33,20 | 31,20 | 33,20 | 5,06% | - |
14.02.2024 | 30,60 | 31,60 | 30,60 | 31,60 | 2,60% | - |
13.02.2024 | 32,60 | 32,60 | 30,80 | 30,80 | -6,67% | - |
12.02.2024 | 31,60 | 33,20 | 31,60 | 33,00 | 3,13% | - |
09.02.2024 | 32,00 | 32,00 | 31,80 | 32,00 | -1,23% | - |
08.02.2024 | 31,20 | 32,40 | 31,20 | 32,40 | 1,89% | - |
07.02.2024 | 31,00 | 31,80 | 31,00 | 31,80 | 1,27% | - |
06.02.2024 | 31,40 | 31,40 | 30,80 | 31,40 | -1,88% | - |
05.02.2024 | 31,80 | 32,00 | 31,40 | 32,00 | -0,62% | - |
02.02.2024 | 31,80 | 32,20 | 31,40 | 32,20 | 0,63% | - |
01.02.2024 | 32,60 | 32,60 | 31,60 | 32,00 | -3,03% | 15.000,00 |
31.01.2024 | 34,60 | 34,60 | 33,00 | 33,00 | -5,71% | - |
30.01.2024 | 36,00 | 36,00 | 35,00 | 35,00 | -3,31% | - |
29.01.2024 | 35,40 | 36,20 | 35,40 | 36,20 | 1,12% | - |
26.01.2024 | 35,40 | 35,80 | 35,40 | 35,80 | 0,00% | - |
25.01.2024 | 35,00 | 35,80 | 35,00 | 35,80 | 1,13% | - |
24.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
23.01.2024 | 35,60 | 36,40 | 35,60 | 35,80 | -1,10% | - |
22.01.2024 | 35,20 | 36,20 | 35,20 | 36,20 | 2,26% | - |
19.01.2024 | 34,00 | 35,60 | 34,00 | 35,40 | 2,91% | - |
18.01.2024 | 34,60 | 34,60 | 34,40 | 34,40 | -2,27% | - |
17.01.2024 | 35,80 | 35,80 | 34,40 | 35,20 | -2,76% | - |
16.01.2024 | 36,40 | 36,40 | 36,20 | 36,20 | -0,55% | - |
15.01.2024 | 36,20 | 36,40 | 36,20 | 36,40 | -1,09% | - |
12.01.2024 | 36,40 | 36,80 | 36,40 | 36,80 | 0,00% | - |
11.01.2024 | 37,20 | 37,20 | 36,80 | 36,80 | -2,65% | - |
10.01.2024 | 37,00 | 38,00 | 37,00 | 37,80 | 1,07% | - |
09.01.2024 | 37,00 | 37,60 | 37,00 | 37,40 | 0,54% | 12.500,00 |
08.01.2024 | 36,20 | 37,40 | 36,20 | 37,20 | 2,20% | - |
05.01.2024 | 35,40 | 36,80 | 35,40 | 36,40 | 1,68% | - |
04.01.2024 | 34,80 | 35,80 | 34,80 | 35,80 | 1,70% | - |
03.01.2024 | 36,60 | 36,60 | 35,20 | 35,20 | -4,86% | - |
02.01.2024 | 35,60 | 37,20 | 35,60 | 37,00 | 1,65% | - |
29.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
28.12.2023 | 36,20 | 36,80 | 36,00 | 36,80 | 1,10% | - |
27.12.2023 | 37,00 | 37,00 | 36,40 | 36,40 | -1,09% | - |
22.12.2023 | 36,80 | 37,40 | 36,80 | 36,80 | -0,54% | - |
21.12.2023 | 36,80 | 37,40 | 36,80 | 37,00 | -1,07% | - |
20.12.2023 | 36,80 | 38,60 | 36,80 | 37,40 | 1,08% | - |
19.12.2023 | 36,60 | 37,20 | 36,60 | 37,00 | 0,00% | - |
18.12.2023 | 37,00 | 37,20 | 37,00 | 37,00 | -2,12% | - |
15.12.2023 | 39,80 | 39,80 | 37,60 | 37,80 | -2,58% | 12,00 |