30,700€
3,37%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,00 | 31,10 | 30,00 | 30,70 | 3,37% | - |
| 05.06.2025 | 29,40 | 29,70 | 28,90 | 29,70 | 0,68% | - |
| 04.06.2025 | 29,20 | 29,70 | 28,90 | 29,50 | 2,08% | - |
| 03.06.2025 | 28,20 | 29,10 | 28,00 | 28,90 | 2,12% | - |
| 02.06.2025 | 28,10 | 28,30 | 27,30 | 28,30 | -0,70% | - |
| 30.05.2025 | 29,00 | 29,20 | 28,40 | 28,50 | -2,06% | - |
| 29.05.2025 | 29,10 | 29,20 | 28,40 | 29,10 | 2,11% | - |
| 28.05.2025 | 28,60 | 28,90 | 28,30 | 28,50 | 0,00% | - |
| 27.05.2025 | 27,90 | 28,50 | 27,60 | 28,50 | 2,52% | - |
| 26.05.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 1,46% | - |
| 23.05.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -2,14% | - |
| 22.05.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 0,72% | - |
| 21.05.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -4,14% | - |
| 20.05.2025 | 29,00 | 29,40 | 29,00 | 29,00 | -0,68% | - |
| 19.05.2025 | 29,00 | 29,40 | 28,80 | 29,20 | -0,68% | - |
| 16.05.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 2,08% | - |
| 15.05.2025 | 27,80 | 28,80 | 27,80 | 28,80 | 2,13% | - |
| 14.05.2025 | 28,20 | 28,20 | 27,80 | 28,20 | 0,00% | - |
| 13.05.2025 | 28,80 | 28,80 | 28,20 | 28,20 | -3,42% | - |
| 12.05.2025 | 28,20 | 29,40 | 28,20 | 29,20 | 4,29% | - |
| 09.05.2025 | 27,60 | 28,00 | 27,40 | 28,00 | 1,45% | - |
| 08.05.2025 | 27,20 | 27,80 | 27,20 | 27,60 | 1,47% | - |
| 07.05.2025 | 27,00 | 27,40 | 27,00 | 27,20 | 0,74% | - |
| 06.05.2025 | 27,80 | 27,80 | 26,80 | 27,00 | -4,26% | - |
| 05.05.2025 | 28,20 | 28,60 | 28,20 | 28,20 | -1,40% | - |
| 02.05.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 3,62% | - |
| 30.04.2025 | 27,60 | 27,60 | 27,00 | 27,60 | -0,72% | - |
| 29.04.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -2,11% | - |
| 28.04.2025 | 28,20 | 28,60 | 28,20 | 28,40 | 0,00% | - |
| 25.04.2025 | 28,60 | 28,60 | 28,20 | 28,40 | -0,70% | - |
| 24.04.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | - |
| 23.04.2025 | 28,40 | 29,40 | 28,40 | 28,60 | 2,14% | - |
| 22.04.2025 | 26,80 | 28,00 | 26,80 | 28,00 | 0,00% | - |
| 17.04.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 2,19% | - |
| 16.04.2025 | 27,20 | 27,80 | 27,20 | 27,40 | -0,72% | - |
| 15.04.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 1,47% | - |
| 14.04.2025 | 26,00 | 27,20 | 26,00 | 27,20 | 3,82% | - |
| 11.04.2025 | 26,00 | 26,20 | 24,80 | 26,20 | 0,77% | - |
| 10.04.2025 | 28,00 | 28,00 | 25,60 | 26,00 | -7,80% | - |
| 09.04.2025 | 25,00 | 28,20 | 24,60 | 28,20 | 10,16% | - |
| 08.04.2025 | 27,00 | 27,60 | 25,60 | 25,60 | -4,48% | - |
| 07.04.2025 | 26,40 | 27,00 | 25,60 | 26,80 | -1,47% | - |
| 04.04.2025 | 27,40 | 27,40 | 26,00 | 27,20 | -1,45% | - |
| 03.04.2025 | 29,40 | 29,40 | 27,60 | 27,60 | -9,80% | - |
| 02.04.2025 | 30,20 | 30,60 | 29,80 | 30,60 | 0,66% | - |
| 01.04.2025 | 30,00 | 30,40 | 29,80 | 30,40 | 0,66% | - |
| 31.03.2025 | 30,00 | 30,20 | 29,80 | 30,20 | -0,66% | - |
| 28.03.2025 | 31,40 | 31,40 | 30,40 | 30,40 | -3,18% | - |
| 27.03.2025 | 32,00 | 32,00 | 31,40 | 31,40 | -1,26% | - |
| 26.03.2025 | 32,20 | 32,80 | 31,80 | 31,80 | -1,24% | - |
| 25.03.2025 | 32,20 | 32,60 | 31,80 | 32,20 | 0,00% | - |
| 24.03.2025 | 31,60 | 32,40 | 31,60 | 32,20 | 1,90% | - |
| 21.03.2025 | 31,60 | 31,80 | 31,60 | 31,60 | 0,00% | - |
| 20.03.2025 | 31,80 | 31,80 | 31,60 | 31,60 | 0,00% | - |
| 19.03.2025 | 31,00 | 31,60 | 31,00 | 31,60 | 2,60% | - |
| 18.03.2025 | 31,20 | 31,60 | 30,80 | 30,80 | -1,28% | - |
| 17.03.2025 | 30,20 | 31,40 | 30,20 | 31,20 | 3,31% | - |
| 14.03.2025 | 29,60 | 30,20 | 29,60 | 30,20 | 2,72% | - |
| 13.03.2025 | 30,20 | 30,40 | 29,40 | 29,40 | -2,00% | - |
| 12.03.2025 | 29,80 | 30,40 | 29,60 | 30,00 | 1,35% | - |
| 11.03.2025 | 30,40 | 30,40 | 29,40 | 29,60 | -2,63% | - |
| 10.03.2025 | 30,40 | 31,00 | 30,40 | 30,40 | -1,30% | - |
| 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% | - |