34,295$
0,02%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 34,14 | 34,70 | 33,95 | 34,29 | 0,41% | 2.034.959,00 |
| 02.02.2026 | 34,51 | 34,78 | 34,03 | 34,15 | -0,96% | 2.334.606,00 |
| 30.01.2026 | 34,36 | 34,57 | 33,90 | 34,48 | 0,00% | 2.659.792,00 |
| 29.01.2026 | 34,50 | 34,97 | 34,22 | 34,48 | 0,44% | 2.085.168,00 |
| 28.01.2026 | 35,17 | 35,38 | 34,25 | 34,33 | -1,91% | 1.814.023,00 |
| 27.01.2026 | 35,45 | 35,47 | 34,80 | 35,00 | -0,43% | 1.844.484,00 |
| 26.01.2026 | 35,59 | 35,75 | 35,05 | 35,15 | -1,24% | 1.467.625,00 |
| 23.01.2026 | 35,40 | 35,97 | 35,26 | 35,59 | -0,03% | 2.544.058,00 |
| 22.01.2026 | 36,62 | 36,97 | 35,55 | 35,60 | -2,63% | 1.998.386,00 |
| 21.01.2026 | 37,47 | 37,57 | 36,32 | 36,56 | -0,89% | 2.429.766,00 |
| 20.01.2026 | 36,96 | 37,10 | 36,40 | 36,89 | -1,21% | 1.689.898,00 |
| 19.01.2026 | 37,29 | 37,41 | 37,26 | 37,34 | -0,95% | - |
| 16.01.2026 | 38,19 | 38,45 | 37,64 | 37,70 | -1,36% | 1.614.929,00 |
| 15.01.2026 | 38,40 | 38,68 | 38,17 | 38,22 | -0,13% | 1.176.372,00 |
| 14.01.2026 | 38,36 | 38,84 | 38,11 | 38,27 | -0,85% | 1.834.943,00 |
| 13.01.2026 | 38,93 | 39,07 | 38,26 | 38,60 | -0,59% | 1.699.614,00 |
| 12.01.2026 | 39,71 | 39,78 | 38,75 | 38,83 | -2,56% | 1.098.331,00 |
| 09.01.2026 | 39,90 | 40,18 | 39,57 | 39,85 | 0,08% | 1.450.750,00 |
| 08.01.2026 | 38,89 | 40,06 | 38,89 | 39,82 | 1,84% | 2.249.494,00 |
| 07.01.2026 | 39,69 | 40,20 | 38,55 | 39,10 | -1,36% | 2.503.602,00 |
| 06.01.2026 | 38,19 | 39,75 | 38,08 | 39,64 | 3,39% | 2.246.615,00 |
| 05.01.2026 | 38,25 | 38,92 | 38,25 | 38,34 | 0,84% | 2.152.418,00 |
| 02.01.2026 | 37,36 | 38,42 | 37,07 | 38,02 | 1,74% | 1.246.452,00 |
| 31.12.2025 | 37,86 | 37,86 | 37,32 | 37,37 | -2,15% | 1.282.748,00 |
| 30.12.2025 | 38,01 | 38,37 | 37,76 | 38,19 | 0,82% | 1.124.382,00 |
| 29.12.2025 | 38,19 | 38,35 | 37,81 | 37,88 | -0,50% | 1.488.079,00 |
| 26.12.2025 | 38,05 | 38,23 | 37,81 | 38,07 | 0,18% | 704.052,00 |
| 24.12.2025 | 37,49 | 38,15 | 37,26 | 38,00 | 1,20% | 954.389,00 |
| 23.12.2025 | 37,92 | 38,02 | 37,51 | 37,55 | -1,34% | 1.264.924,00 |
| 22.12.2025 | 38,35 | 38,56 | 37,91 | 38,06 | -1,25% | 1.487.296,00 |
| 19.12.2025 | 38,33 | 38,59 | 37,92 | 38,54 | 0,10% | 2.705.646,00 |
| 18.12.2025 | 39,21 | 39,25 | 38,41 | 38,50 | -1,16% | 1.564.208,00 |
| 17.12.2025 | 39,87 | 40,31 | 38,93 | 38,95 | -1,96% | 1.157.156,00 |
| 16.12.2025 | 40,14 | 40,14 | 39,27 | 39,73 | -0,77% | 1.554.434,00 |
| 15.12.2025 | 40,75 | 41,01 | 39,96 | 40,04 | -1,04% | 1.142.389,00 |
| 12.12.2025 | 40,89 | 40,96 | 40,20 | 40,46 | -0,27% | 1.756.387,00 |
| 11.12.2025 | 40,54 | 41,38 | 40,38 | 40,57 | 0,05% | 934.765,00 |
| 10.12.2025 | 40,36 | 40,89 | 39,58 | 40,55 | 0,42% | 1.968.577,00 |
| 09.12.2025 | 40,64 | 41,25 | 40,33 | 40,38 | -0,15% | 947.429,00 |
| 08.12.2025 | 40,64 | 40,64 | 39,86 | 40,44 | -0,83% | 1.715.632,00 |
| 05.12.2025 | 40,72 | 41,56 | 40,57 | 40,78 | 0,10% | 1.672.761,00 |
| 04.12.2025 | 40,60 | 41,18 | 40,10 | 40,74 | -1,02% | 1.359.368,00 |
| 03.12.2025 | 42,24 | 42,56 | 40,91 | 41,16 | -2,46% | 1.608.543,00 |
| 02.12.2025 | 42,98 | 42,98 | 42,09 | 42,20 | -1,17% | 896.699,00 |
| 01.12.2025 | 42,57 | 42,91 | 42,21 | 42,70 | -0,44% | 823.280,00 |
| 28.11.2025 | 43,16 | 43,19 | 42,70 | 42,89 | -0,49% | 396.250,00 |
| 26.11.2025 | 42,63 | 43,58 | 42,63 | 43,10 | 0,16% | 1.116.012,00 |
| 25.11.2025 | 41,68 | 43,25 | 41,68 | 43,03 | 3,07% | 1.277.487,00 |
| 24.11.2025 | 41,42 | 42,12 | 41,01 | 41,75 | 1,31% | 957.631,00 |
| 21.11.2025 | 40,38 | 41,61 | 40,27 | 41,21 | 1,95% | 1.475.553,00 |
| 20.11.2025 | 41,95 | 42,36 | 40,38 | 40,42 | -2,63% | 832.192,00 |
| 19.11.2025 | 41,36 | 41,79 | 40,82 | 41,51 | 0,10% | 885.133,00 |
| 18.11.2025 | 40,75 | 41,77 | 40,24 | 41,47 | 2,65% | 2.571.543,00 |
| 17.11.2025 | 40,78 | 41,37 | 40,19 | 40,40 | -1,10% | 1.653.482,00 |
| 14.11.2025 | 41,66 | 41,81 | 40,71 | 40,85 | -1,92% | 1.031.424,00 |
| 13.11.2025 | 42,18 | 42,58 | 41,53 | 41,65 | -1,42% | 1.177.116,00 |
| 12.11.2025 | 42,03 | 42,71 | 41,83 | 42,25 | 0,02% | 1.457.216,00 |
| 11.11.2025 | 42,55 | 42,82 | 41,93 | 42,24 | -0,17% | 1.589.016,00 |
| 10.11.2025 | 43,41 | 43,45 | 42,08 | 42,31 | -2,69% | 1.155.294,00 |
| 07.11.2025 | 42,74 | 43,49 | 42,51 | 43,48 | 1,85% | 1.261.917,00 |
| 06.11.2025 | 42,79 | 43,17 | 42,13 | 42,69 | 0,47% | 1.259.482,00 |
| 05.11.2025 | 42,66 | 43,05 | 41,69 | 42,49 | -0,28% | 1.453.007,00 |
| 04.11.2025 | 42,00 | 42,68 | 41,51 | 42,61 | 0,83% | 1.075.692,00 |
| 03.11.2025 | 42,50 | 42,88 | 41,76 | 42,26 | 0,02% | 1.497.152,00 |
| 31.10.2025 | 41,43 | 42,34 | 41,16 | 42,25 | 2,00% | 1.026.002,00 |
| 30.10.2025 | 40,97 | 41,53 | 40,81 | 41,42 | 0,68% | 818.292,00 |
| 29.10.2025 | 41,87 | 41,97 | 40,73 | 41,14 | -1,98% | 2.108.736,00 |
| 28.10.2025 | 43,23 | 43,23 | 40,60 | 41,97 | 1,75% | 1.898.029,00 |
| 27.10.2025 | 40,91 | 41,56 | 40,64 | 41,25 | 0,88% | 1.429.142,00 |
| 24.10.2025 | 40,87 | 41,06 | 40,40 | 40,89 | 0,67% | 993.033,00 |
| 23.10.2025 | 40,92 | 41,09 | 40,50 | 40,62 | -0,74% | 1.057.761,00 |
| 22.10.2025 | 41,02 | 41,40 | 40,58 | 40,92 | -0,05% | 891.075,00 |
| 21.10.2025 | 40,51 | 41,38 | 40,38 | 40,94 | 0,99% | 731.042,00 |
| 20.10.2025 | 40,66 | 40,88 | 40,34 | 40,54 | 0,48% | 835.393,00 |
| 17.10.2025 | 39,98 | 40,55 | 39,84 | 40,35 | -0,25% | - |
| 16.10.2025 | 40,94 | 40,94 | 39,97 | 40,45 | -0,22% | 2.382.799,00 |
| 15.10.2025 | 40,78 | 41,49 | 40,37 | 40,54 | -0,07% | 1.406.190,00 |
| 14.10.2025 | 39,92 | 40,83 | 39,89 | 40,57 | 0,52% | 1.595.766,00 |
| 13.10.2025 | 40,59 | 40,74 | 39,92 | 40,36 | 2,05% | 1.107.170,00 |
| 10.10.2025 | 40,70 | 41,06 | 39,43 | 39,55 | -2,30% | 1.530.714,00 |
| 09.10.2025 | 41,50 | 41,50 | 40,25 | 40,48 | -2,25% | 979.298,00 |
| 08.10.2025 | 41,61 | 41,86 | 41,22 | 41,41 | -0,79% | 998.564,00 |
| 07.10.2025 | 42,47 | 42,92 | 41,67 | 41,74 | -1,65% | 1.254.983,00 |
| 06.10.2025 | 42,42 | 42,88 | 42,21 | 42,44 | -0,02% | 1.489.312,00 |
| 03.10.2025 | 42,26 | 42,47 | 41,89 | 42,45 | 0,71% | 1.743.750,00 |
| 02.10.2025 | 42,54 | 42,55 | 41,72 | 42,15 | 0,00% | 2.042.006,00 |
| 01.10.2025 | 42,24 | 42,72 | 41,79 | 42,15 | -0,24% | 1.420.399,00 |
| 30.09.2025 | 42,12 | 42,71 | 41,73 | 42,25 | -0,78% | 2.307.318,00 |
| 29.09.2025 | 42,82 | 42,87 | 41,94 | 42,58 | -0,16% | 2.362.913,00 |
| 26.09.2025 | 43,44 | 43,61 | 42,40 | 42,65 | -1,59% | 1.803.773,00 |
| 25.09.2025 | 43,20 | 43,59 | 42,81 | 43,34 | -0,78% | 1.705.716,00 |
| 24.09.2025 | 44,35 | 44,45 | 43,68 | 43,68 | -1,47% | 1.373.606,00 |
| 23.09.2025 | 44,56 | 45,03 | 44,00 | 44,33 | -0,02% | 984.730,00 |
| 22.09.2025 | 44,14 | 44,52 | 43,51 | 44,34 | 0,25% | 1.150.920,00 |
| 19.09.2025 | 44,31 | 44,64 | 44,16 | 44,23 | -0,47% | 2.375.728,00 |
| 18.09.2025 | 43,91 | 44,61 | 43,61 | 44,44 | 1,65% | 1.529.244,00 |
| 17.09.2025 | 44,75 | 44,89 | 43,46 | 43,72 | -1,04% | 2.037.976,00 |
| 16.09.2025 | 43,51 | 44,34 | 43,26 | 44,18 | 1,33% | 3.322.476,00 |
| 15.09.2025 | 43,18 | 43,73 | 42,75 | 43,60 | 1,00% | 1.388.333,00 |
| 12.09.2025 | 43,08 | 43,56 | 42,86 | 43,17 | 0,51% | 1.077.788,00 |