30,295€
-2,59%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 31,10 | 31,61 | 30,25 | 30,30 | -2,57% | 780,00 |
| 08.09.2026 | 31,87 | 32,01 | 31,08 | 31,10 | -2,58% | - |
| 07.09.2026 | 31,97 | 32,00 | 31,89 | 31,92 | 0,17% | - |
| 04.09.2026 | 31,81 | 32,30 | 31,54 | 31,87 | 0,52% | - |
| 03.09.2026 | 31,44 | 31,83 | 31,35 | 31,70 | 0,78% | - |
| 02.09.2026 | 31,26 | 31,60 | 30,93 | 31,46 | 0,50% | 252,00 |
| 01.09.2026 | 31,28 | 31,59 | 30,97 | 31,30 | 0,08% | 400,00 |
| 31.08.2026 | 31,23 | 31,29 | 30,78 | 31,28 | -0,09% | 50,00 |
| 28.08.2026 | 31,50 | 31,77 | 31,23 | 31,30 | -0,63% | 713,00 |
| 27.08.2026 | 31,64 | 31,76 | 31,38 | 31,50 | 0,10% | - |
| 26.08.2026 | 31,89 | 32,06 | 31,47 | 31,47 | -1,35% | - |
| 25.08.2026 | 31,68 | 32,00 | 31,42 | 31,90 | 0,70% | - |
| 24.08.2026 | 31,28 | 31,93 | 31,19 | 31,68 | 1,29% | - |
| 21.08.2026 | 31,43 | 31,77 | 31,03 | 31,28 | -0,71% | 52,00 |
| 20.08.2026 | 31,53 | 31,81 | 31,32 | 31,50 | -0,02% | - |
| 19.08.2026 | 31,18 | 31,93 | 31,03 | 31,50 | 9,76% | 1.118,00 |
| 05.05.2026 | 28,22 | 28,93 | 27,93 | 28,70 | 2,02% | 300,00 |
| 04.05.2026 | 28,71 | 29,01 | 28,06 | 28,14 | -0,71% | - |
| 30.04.2026 | 28,14 | 28,55 | 27,98 | 28,34 | 0,97% | - |
| 29.04.2026 | 29,20 | 29,20 | 27,85 | 28,06 | -3,57% | 301,00 |
| 28.04.2026 | 27,95 | 29,35 | 27,86 | 29,10 | 4,23% | 144,00 |
| 27.04.2026 | 27,18 | 28,01 | 27,04 | 27,92 | 2,65% | - |
| 24.04.2026 | 26,97 | 27,30 | 26,72 | 27,20 | 1,04% | - |
| 23.04.2026 | 26,98 | 27,17 | 26,53 | 26,92 | -0,65% | 560,00 |
| 22.04.2026 | 27,19 | 27,54 | 26,86 | 27,10 | 0,00% | 300,00 |
| 21.04.2026 | 27,35 | 27,66 | 26,84 | 27,10 | -0,53% | 520,00 |
| 20.04.2026 | 26,67 | 27,36 | 26,44 | 27,25 | 2,04% | - |
| 17.04.2026 | 26,22 | 26,89 | 26,04 | 26,70 | 1,89% | 384,00 |
| 16.04.2026 | 25,86 | 26,34 | 25,59 | 26,21 | 1,35% | 110,00 |
| 15.04.2026 | 24,73 | 25,86 | 24,67 | 25,86 | 4,53% | - |
| 14.04.2026 | 24,41 | 24,97 | 24,22 | 24,74 | 0,89% | 276,00 |
| 13.04.2026 | 24,05 | 24,59 | 23,85 | 24,52 | 1,72% | 330,00 |
| 10.04.2026 | 23,72 | 24,27 | 23,60 | 24,10 | 1,77% | 318,00 |
| 09.04.2026 | 24,28 | 24,38 | 23,44 | 23,68 | -2,51% | 397,00 |
| 08.04.2026 | 24,80 | 25,07 | 24,13 | 24,29 | -0,86% | 431,00 |
| 07.04.2026 | 24,41 | 24,77 | 24,23 | 24,50 | -0,85% | 14,00 |
| 02.04.2026 | 24,14 | 24,74 | 23,74 | 24,71 | 1,77% | 168,00 |
| 01.04.2026 | 24,45 | 24,70 | 24,17 | 24,28 | -0,30% | 630,00 |
| 31.03.2026 | 24,29 | 24,88 | 24,18 | 24,36 | -1,42% | 588,00 |
| 30.03.2026 | 24,36 | 24,99 | 24,36 | 24,71 | 1,69% | 15,00 |
| 27.03.2026 | 25,14 | 25,15 | 24,16 | 24,30 | -3,20% | - |
| 26.03.2026 | 24,56 | 25,25 | 24,44 | 25,10 | 1,92% | - |
| 25.03.2026 | 24,90 | 25,08 | 24,38 | 24,63 | -0,51% | - |
| 24.03.2026 | 24,75 | 25,00 | 24,23 | 24,75 | 0,13% | - |
| 23.03.2026 | 24,34 | 25,45 | 24,07 | 24,72 | 1,03% | 15,00 |
| 20.03.2026 | 25,20 | 25,33 | 24,31 | 24,47 | -2,88% | - |
| 19.03.2026 | 25,54 | 25,57 | 24,94 | 25,19 | -1,15% | 29,00 |
| 18.03.2026 | 25,60 | 26,00 | 25,31 | 25,48 | -0,18% | 300,00 |
| 17.03.2026 | 24,87 | 25,70 | 24,80 | 25,53 | 2,52% | - |
| 16.03.2026 | 25,09 | 25,31 | 24,81 | 24,90 | -0,10% | 44,00 |
| 13.03.2026 | 25,50 | 26,24 | 24,91 | 24,93 | -2,19% | - |
| 12.03.2026 | 24,50 | 25,66 | 24,19 | 25,49 | 3,64% | 985,00 |
| 11.03.2026 | 25,10 | 25,25 | 24,39 | 24,59 | -1,72% | - |
| 10.03.2026 | 25,50 | 25,50 | 24,58 | 25,02 | -1,03% | - |
| 09.03.2026 | 25,40 | 25,76 | 24,51 | 25,28 | -1,46% | 303,00 |
| 06.03.2026 | 26,60 | 26,80 | 25,63 | 25,66 | -3,64% | 309,00 |
| 05.03.2026 | 26,61 | 26,90 | 26,26 | 26,62 | -0,70% | 378,00 |
| 04.03.2026 | 25,80 | 26,88 | 25,49 | 26,81 | 3,88% | 1.480,00 |
| 03.03.2026 | 25,01 | 26,15 | 24,74 | 25,81 | 1,69% | - |
| 02.03.2026 | 25,00 | 25,55 | 24,61 | 25,38 | 0,63% | 1.729,00 |
| 27.02.2026 | 26,81 | 27,11 | 25,15 | 25,22 | -6,99% | 828,00 |
| 26.02.2026 | 26,41 | 27,51 | 26,41 | 27,11 | 1,49% | 1.064,00 |
| 25.02.2026 | 26,30 | 26,73 | 26,17 | 26,71 | 1,39% | 230,00 |
| 24.02.2026 | 26,41 | 26,60 | 25,78 | 26,35 | -0,58% | 162,00 |
| 23.02.2026 | 27,20 | 27,31 | 26,35 | 26,50 | -3,15% | 130,00 |
| 20.02.2026 | 27,41 | 27,88 | 27,28 | 27,36 | -0,79% | - |
| 19.02.2026 | 27,21 | 27,65 | 27,20 | 27,58 | 0,77% | - |
| 18.02.2026 | 26,90 | 27,69 | 26,80 | 27,37 | 1,74% | 760,00 |
| 17.02.2026 | 28,10 | 28,20 | 26,40 | 26,90 | -3,93% | - |
| 16.02.2026 | 27,40 | 28,60 | 27,40 | 28,00 | 4,48% | 14,00 |
| 13.02.2026 | 25,60 | 27,20 | 25,10 | 26,80 | 5,10% | 25,00 |
| 12.02.2026 | 27,00 | 27,30 | 25,30 | 25,50 | -5,90% | 380,00 |
| 11.02.2026 | 27,80 | 28,80 | 27,10 | 27,10 | -2,87% | - |
| 10.02.2026 | 28,80 | 29,20 | 27,80 | 27,90 | -3,79% | 180,00 |
| 09.02.2026 | 29,40 | 29,80 | 28,80 | 29,00 | -2,03% | - |
| 06.02.2026 | 29,20 | 29,70 | 28,80 | 29,60 | 1,37% | 14,00 |
| 05.02.2026 | 28,80 | 29,40 | 28,60 | 29,20 | 0,69% | - |
| 04.02.2026 | 28,80 | 29,40 | 28,80 | 29,00 | -0,34% | - |
| 03.02.2026 | 28,80 | 29,40 | 28,80 | 29,10 | 0,69% | 110,00 |
| 02.02.2026 | 29,00 | 29,70 | 28,80 | 28,90 | -0,34% | - |
| 30.01.2026 | 28,60 | 29,10 | 28,50 | 29,00 | 0,69% | - |
| 29.01.2026 | 28,80 | 29,40 | 28,50 | 28,80 | 0,00% | 192,00 |
| 28.01.2026 | 29,00 | 29,60 | 28,60 | 28,80 | -0,69% | - |
| 27.01.2026 | 29,40 | 29,80 | 29,00 | 29,00 | -2,03% | - |
| 26.01.2026 | 29,80 | 30,10 | 29,50 | 29,60 | -1,33% | - |
| 23.01.2026 | 30,20 | 30,50 | 30,00 | 30,00 | -0,66% | - |
| 22.01.2026 | 31,20 | 31,60 | 30,20 | 30,20 | -3,21% | - |
| 21.01.2026 | 31,40 | 32,00 | 31,10 | 31,20 | -0,95% | 15,00 |
| 20.01.2026 | 31,80 | 32,00 | 31,00 | 31,50 | -1,87% | - |
| 19.01.2026 | 32,30 | 32,30 | 32,10 | 32,10 | -1,53% | - |
| 16.01.2026 | 32,80 | 33,20 | 32,40 | 32,60 | -0,91% | 201,00 |
| 15.01.2026 | 32,80 | 33,40 | 32,80 | 32,90 | 0,30% | - |
| 14.01.2026 | 33,00 | 33,30 | 32,70 | 32,80 | -1,20% | 15,00 |
| 13.01.2026 | 33,20 | 33,70 | 32,80 | 33,20 | 0,00% | - |
| 12.01.2026 | 33,80 | 34,30 | 33,20 | 33,20 | -2,92% | - |
| 09.01.2026 | 34,00 | 34,50 | 34,00 | 34,20 | 0,29% | - |
| 08.01.2026 | 33,20 | 34,40 | 33,20 | 34,10 | 1,79% | - |
| 07.01.2026 | 33,80 | 34,40 | 33,00 | 33,50 | -1,47% | 14,00 |
| 06.01.2026 | 32,60 | 34,00 | 32,60 | 34,00 | 3,98% | - |
| 05.01.2026 | 32,40 | 33,30 | 32,30 | 32,70 | 0,62% | 416,00 |