32,000€
0,63%
Echtzeit-Aktienkurs KILROY REALTY CORP.
Bid:
Ask:
Aktienkurse zur KILROY REALTY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 31,70 | 32,10 | 30,90 | 32,00 | 0,63% | - |
| 30.04.2024 | 32,00 | 32,30 | 31,50 | 31,80 | -0,62% | - |
| 29.04.2024 | 31,00 | 32,10 | 30,80 | 32,00 | 3,23% | - |
| 26.04.2024 | 31,00 | 31,70 | 30,90 | 31,00 | 0,00% | - |
| 25.04.2024 | 31,50 | 31,50 | 30,50 | 31,00 | -1,90% | - |
| 24.04.2024 | 31,60 | 31,60 | 30,90 | 31,60 | 0,32% | - |
| 23.04.2024 | 31,40 | 32,10 | 31,30 | 31,50 | 0,32% | - |
| 22.04.2024 | 31,00 | 31,50 | 30,90 | 31,40 | 1,29% | - |
| 19.04.2024 | 30,70 | 31,10 | 30,40 | 31,00 | 0,98% | - |
| 18.04.2024 | 30,40 | 30,90 | 30,30 | 30,70 | 0,99% | - |
| 17.04.2024 | 30,40 | 30,90 | 30,30 | 30,40 | 0,00% | - |
| 16.04.2024 | 31,00 | 31,20 | 29,90 | 30,40 | -1,94% | - |
| 15.04.2024 | 31,30 | 31,90 | 30,90 | 31,00 | -1,27% | - |
| 12.04.2024 | 31,70 | 31,90 | 31,30 | 31,40 | -0,63% | - |
| 11.04.2024 | 30,90 | 31,70 | 30,80 | 31,60 | 1,94% | - |
| 10.04.2024 | 33,20 | 33,20 | 30,70 | 31,00 | -6,63% | - |
| 09.04.2024 | 32,20 | 33,20 | 32,10 | 33,20 | 3,11% | - |
| 08.04.2024 | 31,50 | 32,30 | 31,40 | 32,20 | 2,22% | - |
| 05.04.2024 | 31,60 | 31,70 | 31,10 | 31,50 | 0,32% | - |
| 04.04.2024 | 32,00 | 32,70 | 31,30 | 31,40 | -1,88% | - |
| 03.04.2024 | 32,50 | 32,50 | 31,90 | 32,00 | -0,62% | - |
| 02.04.2024 | 32,80 | 32,80 | 31,70 | 32,20 | -4,73% | - |
| 28.03.2024 | 33,20 | 34,30 | 33,20 | 33,80 | 1,20% | - |
| 27.03.2024 | 33,00 | 33,50 | 32,50 | 33,40 | 1,21% | - |
| 26.03.2024 | 33,50 | 33,70 | 32,90 | 33,00 | -1,49% | - |
| 25.03.2024 | 33,20 | 33,50 | 33,00 | 33,50 | 0,90% | - |
| 22.03.2024 | 34,60 | 35,10 | 32,90 | 33,20 | -4,05% | - |
| 21.03.2024 | 33,20 | 34,70 | 33,20 | 34,60 | 4,53% | 59,00 |
| 20.03.2024 | 32,40 | 33,30 | 32,10 | 33,10 | 2,16% | - |
| 19.03.2024 | 32,20 | 32,40 | 31,90 | 32,40 | 0,62% | - |
| 18.03.2024 | 31,80 | 32,30 | 31,70 | 32,20 | 0,63% | - |
| 15.03.2024 | 31,60 | 32,30 | 31,30 | 32,00 | 1,27% | - |
| 14.03.2024 | 32,20 | 32,60 | 31,10 | 31,60 | -1,86% | - |
| 13.03.2024 | 32,40 | 32,90 | 32,10 | 32,20 | -0,62% | - |
| 12.03.2024 | 32,60 | 32,80 | 31,70 | 32,40 | -0,61% | - |
| 11.03.2024 | 33,20 | 33,50 | 32,50 | 32,60 | -2,40% | - |
| 08.03.2024 | 33,20 | 34,10 | 33,00 | 33,40 | 0,00% | - |
| 07.03.2024 | 33,00 | 33,50 | 32,90 | 33,40 | 1,21% | - |
| 06.03.2024 | 34,20 | 34,40 | 32,70 | 33,00 | -2,65% | - |
| 05.03.2024 | 34,20 | 34,70 | 33,70 | 33,90 | -1,45% | - |
| 04.03.2024 | 33,90 | 34,70 | 33,30 | 34,40 | 1,78% | - |
| 01.03.2024 | 35,00 | 35,10 | 33,70 | 33,80 | -3,43% | - |
| 29.02.2024 | 33,40 | 35,50 | 33,10 | 35,00 | 5,42% | - |
| 28.02.2024 | 33,00 | 33,90 | 32,60 | 33,20 | 0,61% | 250,00 |
| 27.02.2024 | 32,60 | 33,30 | 32,50 | 33,00 | 1,23% | - |
| 26.02.2024 | 32,80 | 33,30 | 32,50 | 32,60 | -1,81% | - |
| 23.02.2024 | 33,60 | 33,80 | 33,10 | 33,20 | -1,48% | - |
| 22.02.2024 | 33,40 | 33,90 | 33,30 | 33,70 | 0,30% | - |
| 21.02.2024 | 33,40 | 33,60 | 33,00 | 33,60 | 0,30% | - |
| 20.02.2024 | 33,70 | 33,70 | 32,70 | 33,50 | -0,59% | - |
| 19.02.2024 | 33,60 | 33,70 | 33,60 | 33,70 | 0,30% | - |
| 16.02.2024 | 33,40 | 33,90 | 32,50 | 33,60 | 0,60% | - |
| 15.02.2024 | 31,60 | 33,40 | 31,60 | 33,40 | 5,70% | 36,00 |
| 14.02.2024 | 31,00 | 31,90 | 31,00 | 31,60 | 1,94% | - |
| 13.02.2024 | 33,20 | 33,20 | 30,50 | 31,00 | -6,63% | - |
| 12.02.2024 | 32,20 | 33,50 | 32,10 | 33,20 | 3,11% | - |
| 09.02.2024 | 32,40 | 32,70 | 31,90 | 32,20 | -0,62% | - |
| 08.02.2024 | 31,80 | 32,70 | 31,80 | 32,40 | 1,57% | - |
| 07.02.2024 | 31,60 | 32,10 | 30,70 | 31,90 | 0,95% | 125,00 |
| 06.02.2024 | 32,00 | 32,10 | 30,70 | 31,60 | -1,86% | 170,00 |
| 05.02.2024 | 32,40 | 32,50 | 31,50 | 32,20 | 0,00% | 36,00 |
| 02.02.2024 | 32,40 | 33,20 | 31,50 | 32,20 | -0,62% | - |
| 01.02.2024 | 33,00 | 33,60 | 31,10 | 32,40 | -2,41% | - |
| 31.01.2024 | 35,40 | 35,40 | 32,90 | 33,20 | -5,41% | - |
| 30.01.2024 | 36,50 | 36,50 | 34,90 | 35,10 | -3,84% | - |
| 29.01.2024 | 35,80 | 36,50 | 35,80 | 36,50 | 1,96% | - |
| 26.01.2024 | 35,90 | 36,30 | 35,70 | 35,80 | -0,28% | - |
| 25.01.2024 | 35,60 | 36,50 | 35,30 | 35,90 | 1,13% | - |
| 24.01.2024 | 35,80 | 36,40 | 35,30 | 35,50 | -1,11% | - |
| 23.01.2024 | 35,80 | 36,90 | 35,70 | 35,90 | -0,83% | - |
| 22.01.2024 | 35,70 | 36,30 | 35,70 | 36,20 | 1,40% | - |
| 19.01.2024 | 34,60 | 35,70 | 34,30 | 35,70 | 3,18% | - |
| 18.01.2024 | 35,20 | 35,50 | 34,50 | 34,60 | -1,70% | 25,00 |
| 17.01.2024 | 36,40 | 36,40 | 34,50 | 35,20 | -3,30% | - |
| 16.01.2024 | 36,90 | 37,10 | 36,10 | 36,40 | -1,36% | - |
| 15.01.2024 | 36,90 | 37,20 | 36,80 | 36,90 | -0,27% | - |
| 12.01.2024 | 37,00 | 37,70 | 36,70 | 37,00 | 0,00% | - |
| 11.01.2024 | 37,90 | 38,10 | 36,90 | 37,00 | -2,37% | - |
| 10.01.2024 | 37,70 | 38,50 | 37,50 | 37,90 | 0,80% | - |
| 09.01.2024 | 37,50 | 37,90 | 36,70 | 37,60 | 0,53% | - |
| 08.01.2024 | 36,80 | 37,70 | 36,50 | 37,40 | 1,91% | - |
| 05.01.2024 | 36,00 | 36,90 | 35,20 | 36,70 | 1,94% | - |
| 04.01.2024 | 35,40 | 36,10 | 35,00 | 36,00 | 1,41% | - |
| 03.01.2024 | 37,20 | 37,30 | 35,30 | 35,50 | -4,57% | 100,00 |
| 02.01.2024 | 37,10 | 37,70 | 36,10 | 37,20 | 0,27% | - |
| 29.12.2023 | 37,00 | 37,10 | 36,90 | 37,10 | 0,54% | - |
| 28.12.2023 | 36,70 | 37,10 | 35,90 | 36,90 | 0,54% | - |
| 27.12.2023 | 37,10 | 37,70 | 36,50 | 36,70 | -0,81% | - |
| 22.12.2023 | 37,30 | 37,90 | 36,90 | 37,00 | -0,54% | - |
| 21.12.2023 | 37,40 | 38,10 | 36,90 | 37,20 | -0,80% | - |
| 20.12.2023 | 37,30 | 38,90 | 37,10 | 37,50 | 0,54% | - |
| 19.12.2023 | 37,10 | 37,50 | 36,90 | 37,30 | 0,54% | - |
| 18.12.2023 | 37,70 | 37,90 | 36,80 | 37,10 | -1,85% | - |
| 15.12.2023 | 39,10 | 39,70 | 37,70 | 37,80 | -3,32% | - |
| 14.12.2023 | 36,50 | 39,50 | 36,30 | 39,10 | 7,12% | - |
| 13.12.2023 | 34,80 | 36,90 | 34,50 | 36,50 | 4,89% | - |
| 12.12.2023 | 35,40 | 35,70 | 34,70 | 34,80 | -1,97% | - |
| 11.12.2023 | 35,60 | 36,20 | 35,30 | 35,50 | -0,84% | - |
| 08.12.2023 | 35,80 | 36,10 | 35,10 | 35,80 | 0,28% | - |
| 07.12.2023 | 34,00 | 35,70 | 33,90 | 35,70 | 5,00% | - |