29,300€
-0,34%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 29,50 | 29,80 | 29,20 | 29,20 | -0,68% | - |
| 28.05.2026 | 30,00 | 30,00 | 29,20 | 29,40 | -1,34% | - |
| 27.05.2026 | 29,40 | 30,00 | 29,40 | 29,80 | 0,68% | - |
| 26.05.2026 | 29,20 | 29,60 | 29,20 | 29,60 | 1,37% | - |
| 25.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 22.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 21.05.2026 | 29,20 | 29,60 | 29,20 | 29,20 | -0,68% | - |
| 20.05.2026 | 28,60 | 29,40 | 28,60 | 29,40 | 2,80% | - |
| 19.05.2026 | 29,00 | 29,20 | 28,60 | 28,60 | -2,05% | - |
| 18.05.2026 | 29,20 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 15.05.2026 | 29,60 | 29,60 | 29,20 | 29,40 | -0,68% | - |
| 14.05.2026 | 29,20 | 30,20 | 29,20 | 29,60 | 0,68% | - |
| 13.05.2026 | 29,40 | 29,40 | 29,00 | 29,40 | 1,38% | - |
| 11.05.2026 | 29,40 | 29,40 | 28,80 | 29,00 | -2,03% | - |
| 08.05.2026 | 29,20 | 29,80 | 29,20 | 29,60 | 0,00% | - |
| 07.05.2026 | 29,60 | 30,20 | 29,60 | 29,60 | -0,67% | - |
| 06.05.2026 | 28,40 | 29,80 | 28,40 | 29,80 | 3,47% | - |
| 05.05.2026 | 28,00 | 28,80 | 28,00 | 28,80 | 2,86% | 18,00 |
| 04.05.2026 | 28,40 | 28,60 | 28,00 | 28,00 | -0,71% | - |
| 30.04.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 0,00% | - |
| 29.04.2026 | 29,00 | 29,00 | 28,00 | 28,20 | -2,76% | - |
| 28.04.2026 | 27,80 | 29,00 | 27,40 | 29,00 | 4,32% | - |
| 27.04.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 2,21% | - |
| 24.04.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 1,49% | - |
| 23.04.2026 | 26,80 | 27,00 | 26,60 | 26,80 | -0,74% | - |
| 22.04.2026 | 27,00 | 27,20 | 26,80 | 27,00 | 0,00% | - |
| 21.04.2026 | 27,20 | 27,20 | 26,80 | 27,00 | -0,74% | - |
| 20.04.2026 | 26,40 | 27,20 | 26,40 | 27,20 | 2,26% | - |
| 17.04.2026 | 26,00 | 26,60 | 26,00 | 26,60 | 1,53% | - |
| 16.04.2026 | 25,60 | 26,20 | 25,60 | 26,20 | 2,34% | - |
| 15.04.2026 | 24,60 | 25,60 | 24,60 | 25,60 | 4,07% | - |
| 14.04.2026 | 24,20 | 24,80 | 23,60 | 24,60 | 1,65% | - |
| 13.04.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 0,83% | - |
| 10.04.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | - |
| 09.04.2026 | 24,20 | 24,20 | 23,60 | 23,80 | -1,65% | - |
| 08.04.2026 | 24,80 | 25,00 | 24,20 | 24,20 | -0,82% | - |
| 07.04.2026 | 24,40 | 24,60 | 24,20 | 24,40 | -0,81% | - |
| 02.04.2026 | 24,00 | 24,60 | 23,60 | 24,60 | 1,65% | - |
| 01.04.2026 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 31.03.2026 | 24,20 | 24,60 | 24,20 | 24,20 | -1,63% | - |
| 30.03.2026 | 24,20 | 24,80 | 24,20 | 24,60 | 1,65% | - |
| 27.03.2026 | 25,00 | 25,00 | 24,20 | 24,20 | -3,20% | - |
| 26.03.2026 | 24,40 | 25,20 | 24,40 | 25,00 | 2,46% | - |
| 25.03.2026 | 24,80 | 24,80 | 24,40 | 24,40 | -0,81% | - |
| 24.03.2026 | 24,60 | 24,80 | 24,60 | 24,60 | 0,00% | - |
| 23.03.2026 | 24,20 | 25,20 | 24,20 | 24,60 | 1,65% | - |
| 20.03.2026 | 25,00 | 25,00 | 24,20 | 24,20 | -3,20% | - |
| 19.03.2026 | 25,40 | 25,40 | 24,80 | 25,00 | -1,57% | - |
| 18.03.2026 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | - |
| 17.03.2026 | 24,80 | 25,40 | 24,80 | 25,40 | 2,42% | - |
| 16.03.2026 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 13.03.2026 | 25,20 | 25,40 | 24,80 | 24,80 | -1,59% | - |
| 12.03.2026 | 24,40 | 25,60 | 24,40 | 25,20 | 3,28% | 20,00 |
| 11.03.2026 | 25,00 | 25,00 | 24,40 | 24,40 | -1,61% | - |
| 10.03.2026 | 25,40 | 25,40 | 24,80 | 24,80 | -1,59% | - |
| 09.03.2026 | 25,40 | 25,40 | 24,60 | 25,20 | -1,56% | - |
| 06.03.2026 | 26,40 | 26,40 | 25,60 | 25,60 | -3,76% | - |
| 05.03.2026 | 26,60 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 04.03.2026 | 25,60 | 26,60 | 25,60 | 26,60 | 3,10% | - |
| 03.03.2026 | 25,00 | 26,00 | 25,00 | 25,80 | 2,38% | - |
| 02.03.2026 | 24,80 | 25,40 | 24,80 | 25,20 | 0,00% | - |
| 27.02.2026 | 26,80 | 26,80 | 25,20 | 25,20 | -6,67% | 400,00 |
| 26.02.2026 | 26,40 | 27,20 | 26,40 | 27,00 | 1,50% | - |
| 25.02.2026 | 26,00 | 26,60 | 26,00 | 26,60 | 1,53% | - |
| 24.02.2026 | 26,40 | 26,40 | 25,80 | 26,20 | -0,76% | - |
| 23.02.2026 | 27,00 | 27,00 | 26,40 | 26,40 | -2,94% | - |
| 20.02.2026 | 27,40 | 27,60 | 27,20 | 27,20 | -0,73% | - |
| 19.02.2026 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | - |
| 18.02.2026 | 26,60 | 27,60 | 26,60 | 27,40 | 3,01% | 145,00 |
| 17.02.2026 | 27,40 | 27,40 | 26,40 | 26,60 | -2,92% | 375,00 |
| 16.02.2026 | 27,00 | 28,40 | 27,00 | 27,40 | 2,24% | 220,00 |
| 13.02.2026 | 25,40 | 26,80 | 25,40 | 26,80 | 4,69% | - |
| 12.02.2026 | 27,00 | 27,20 | 25,40 | 25,60 | -5,19% | 400,00 |
| 11.02.2026 | 27,80 | 28,60 | 27,00 | 27,00 | -2,88% | 135,00 |
| 10.02.2026 | 28,80 | 28,80 | 27,80 | 27,80 | -4,14% | 530,00 |
| 09.02.2026 | 29,40 | 29,40 | 28,80 | 29,00 | -2,03% | - |
| 06.02.2026 | 28,80 | 29,60 | 28,80 | 29,60 | 2,07% | - |
| 05.02.2026 | 28,80 | 29,20 | 28,80 | 29,00 | 0,00% | - |
| 04.02.2026 | 28,80 | 29,20 | 28,80 | 29,00 | 0,00% | - |
| 03.02.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | - |
| 02.02.2026 | 28,80 | 29,20 | 28,80 | 28,80 | -0,69% | 25,00 |
| 30.01.2026 | 28,60 | 29,00 | 28,40 | 29,00 | 1,40% | - |
| 29.01.2026 | 28,40 | 29,00 | 28,40 | 28,60 | 0,00% | - |
| 28.01.2026 | 29,00 | 29,40 | 28,60 | 28,60 | -1,38% | - |
| 27.01.2026 | 29,40 | 29,40 | 29,00 | 29,00 | -1,36% | - |
| 26.01.2026 | 29,80 | 29,80 | 29,40 | 29,40 | -2,00% | - |
| 23.01.2026 | 30,00 | 30,20 | 30,00 | 30,00 | -0,66% | - |
| 22.01.2026 | 31,00 | 31,20 | 30,20 | 30,20 | -3,21% | - |
| 21.01.2026 | 31,20 | 31,80 | 31,20 | 31,20 | -0,64% | - |
| 20.01.2026 | 31,80 | 31,80 | 31,00 | 31,40 | -1,26% | - |
| 19.01.2026 | 32,00 | 32,00 | 31,80 | 31,80 | -1,85% | - |
| 16.01.2026 | 32,80 | 32,80 | 32,40 | 32,40 | -1,22% | - |
| 15.01.2026 | 32,60 | 33,20 | 32,60 | 32,80 | 0,00% | - |
| 14.01.2026 | 32,80 | 33,20 | 32,60 | 32,80 | -0,61% | - |
| 13.01.2026 | 33,00 | 33,40 | 32,80 | 33,00 | -0,60% | - |
| 12.01.2026 | 33,60 | 33,80 | 33,20 | 33,20 | -2,92% | - |
| 09.01.2026 | 34,00 | 34,40 | 34,00 | 34,20 | 0,59% | - |
| 08.01.2026 | 33,20 | 34,20 | 33,20 | 34,00 | 1,80% | - |
| 07.01.2026 | 33,60 | 34,00 | 33,00 | 33,40 | -1,18% | - |
| 06.01.2026 | 32,40 | 33,80 | 32,40 | 33,80 | 3,68% | - |