35,700€
1,42%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 35,10 | 35,50 | 34,80 | 35,30 | 0,28% | - |
| 02.09.2025 | 35,20 | 35,20 | 35,00 | 35,20 | 0,00% | - |
| 01.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 29.08.2025 | 35,40 | 35,60 | 35,20 | 35,40 | -0,56% | - |
| 28.08.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 1,14% | - |
| 27.08.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 1,73% | - |
| 26.08.2025 | 34,40 | 35,00 | 34,40 | 34,60 | -0,57% | - |
| 25.08.2025 | 34,00 | 34,80 | 34,00 | 34,80 | 1,75% | - |
| 22.08.2025 | 33,20 | 34,40 | 33,20 | 34,20 | 2,40% | - |
| 21.08.2025 | 33,20 | 33,40 | 33,00 | 33,40 | 0,00% | 50,00 |
| 20.08.2025 | 33,20 | 33,40 | 33,20 | 33,40 | 0,00% | - |
| 19.08.2025 | 32,40 | 33,40 | 32,40 | 33,40 | 2,45% | - |
| 18.08.2025 | 32,80 | 33,00 | 32,60 | 32,60 | -1,21% | - |
| 15.08.2025 | 32,80 | 33,00 | 32,60 | 33,00 | 0,61% | - |
| 14.08.2025 | 32,80 | 32,80 | 32,60 | 32,80 | -0,61% | - |
| 13.08.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 2,48% | - |
| 12.08.2025 | 31,20 | 32,20 | 31,20 | 32,20 | 2,55% | - |
| 11.08.2025 | 32,20 | 32,60 | 31,40 | 31,40 | -3,09% | - |
| 08.08.2025 | 32,60 | 32,80 | 32,40 | 32,40 | -1,22% | - |
| 07.08.2025 | 32,40 | 32,80 | 32,40 | 32,80 | 0,61% | - |
| 06.08.2025 | 32,60 | 32,60 | 32,20 | 32,60 | 0,00% | - |
| 05.08.2025 | 32,20 | 32,60 | 31,80 | 32,60 | 0,62% | - |
| 04.08.2025 | 31,40 | 32,40 | 31,40 | 32,40 | 3,18% | - |
| 01.08.2025 | 32,00 | 32,00 | 31,20 | 31,40 | -2,48% | - |
| 31.07.2025 | 32,20 | 32,60 | 32,00 | 32,20 | -0,62% | 300,00 |
| 30.07.2025 | 33,00 | 33,20 | 32,40 | 32,40 | -2,41% | - |
| 29.07.2025 | 31,40 | 33,20 | 31,40 | 33,20 | 6,41% | - |
| 28.07.2025 | 31,40 | 31,80 | 31,20 | 31,20 | -1,27% | - |
| 25.07.2025 | 31,60 | 31,80 | 31,40 | 31,60 | 0,00% | - |
| 24.07.2025 | 31,80 | 31,80 | 31,40 | 31,60 | -1,25% | - |
| 23.07.2025 | 32,20 | 32,60 | 32,00 | 32,00 | -1,23% | - |
| 22.07.2025 | 31,60 | 32,40 | 31,60 | 32,40 | 1,89% | - |
| 21.07.2025 | 31,40 | 31,80 | 31,40 | 31,80 | 0,63% | - |
| 18.07.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,00% | - |
| 17.07.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 0,64% | - |
| 16.07.2025 | 31,40 | 32,00 | 31,20 | 31,40 | -1,26% | 150,00 |
| 15.07.2025 | 31,60 | 32,00 | 31,60 | 31,80 | 0,00% | - |
| 14.07.2025 | 31,40 | 32,00 | 31,40 | 31,80 | 0,00% | - |
| 11.07.2025 | 30,80 | 31,80 | 30,60 | 31,80 | 2,58% | - |
| 10.07.2025 | 30,00 | 31,20 | 30,00 | 31,00 | 2,65% | - |
| 09.07.2025 | 29,60 | 30,40 | 29,60 | 30,20 | 1,34% | - |
| 08.07.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 1,36% | - |
| 07.07.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -0,68% | - |
| 04.07.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 03.07.2025 | 29,40 | 29,80 | 29,40 | 29,80 | 1,36% | - |
| 02.07.2025 | 29,20 | 29,40 | 29,00 | 29,40 | 0,00% | - |
| 01.07.2025 | 28,80 | 29,80 | 28,80 | 29,40 | 1,38% | - |
| 30.06.2025 | 29,20 | 29,20 | 28,60 | 29,00 | -2,03% | - |
| 27.06.2025 | 29,40 | 29,80 | 29,40 | 29,60 | 0,68% | - |
| 26.06.2025 | 29,00 | 29,60 | 29,00 | 29,40 | 0,68% | - |
| 25.06.2025 | 29,80 | 29,80 | 29,20 | 29,20 | -2,01% | - |
| 24.06.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -1,32% | - |
| 23.06.2025 | 30,20 | 30,60 | 29,80 | 30,20 | -0,66% | 135,00 |
| 20.06.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 1,33% | - |
| 19.06.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -1,32% | - |
| 18.06.2025 | 30,20 | 30,80 | 30,20 | 30,40 | 0,00% | - |
| 17.06.2025 | 30,40 | 30,60 | 30,40 | 30,40 | -1,30% | - |
| 16.06.2025 | 30,20 | 31,00 | 30,20 | 30,80 | 1,32% | - |
| 13.06.2025 | 30,60 | 31,00 | 30,40 | 30,40 | -1,94% | 54,00 |
| 12.06.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 0,00% | - |
| 11.06.2025 | 30,80 | 31,40 | 30,80 | 31,00 | 0,00% | - |
| 10.06.2025 | 30,40 | 31,20 | 30,40 | 31,00 | 0,00% | - |
| 09.06.2025 | 30,20 | 31,00 | 30,20 | 31,00 | 1,31% | - |
| 06.06.2025 | 29,80 | 30,60 | 29,80 | 30,60 | 3,38% | - |
| 05.06.2025 | 29,20 | 29,80 | 29,00 | 29,60 | 0,68% | - |
| 04.06.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | - |
| 03.06.2025 | 28,00 | 29,00 | 28,00 | 29,00 | 2,84% | - |
| 02.06.2025 | 28,00 | 28,20 | 27,60 | 28,20 | 0,00% | - |
| 30.05.2025 | 28,80 | 28,80 | 28,20 | 28,20 | -2,08% | - |
| 29.05.2025 | 29,00 | 29,00 | 28,60 | 28,80 | 0,70% | - |
| 28.05.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | - |
| 27.05.2025 | 27,60 | 28,60 | 27,60 | 28,60 | 3,62% | - |
| 26.05.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 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% | - |