6,160$
0,16%
Echtzeit-Aktienkurs Kennedy-Wilson Holdings
Bid:
Ask:
Aktienkurse zur Kennedy-Wilson Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,10 | 6,25 | 6,10 | 6,16 | 0,16% | 1.407.292,00 |
| 08.05.2025 | 7,27 | 7,27 | 6,09 | 6,15 | -6,96% | 2.502.760,00 |
| 07.05.2025 | 6,64 | 6,66 | 6,53 | 6,61 | 0,61% | 1.459.084,00 |
| 06.05.2025 | 6,50 | 6,58 | 6,33 | 6,57 | 0,46% | 846.436,00 |
| 05.05.2025 | 6,65 | 6,72 | 6,52 | 6,54 | -3,68% | 860.824,00 |
| 02.05.2025 | 6,61 | 6,86 | 6,54 | 6,79 | 4,30% | 749.191,00 |
| 01.05.2025 | 6,35 | 6,58 | 6,35 | 6,51 | 1,72% | 880.653,00 |
| 30.04.2025 | 6,40 | 6,46 | 6,20 | 6,40 | -1,39% | 764.043,00 |
| 29.04.2025 | 6,57 | 6,57 | 6,40 | 6,49 | -1,22% | 725.263,00 |
| 28.04.2025 | 6,53 | 6,66 | 6,42 | 6,57 | 0,92% | 673.847,00 |
| 25.04.2025 | 6,38 | 6,52 | 6,13 | 6,51 | 1,40% | 898.638,00 |
| 24.04.2025 | 6,45 | 6,52 | 6,37 | 6,42 | -0,31% | 731.951,00 |
| 23.04.2025 | 6,52 | 6,80 | 6,42 | 6,44 | 1,10% | 906.227,00 |
| 22.04.2025 | 6,42 | 6,53 | 6,32 | 6,37 | 0,31% | 1.057.733,00 |
| 21.04.2025 | 6,63 | 6,67 | 6,28 | 6,35 | -6,48% | 1.045.493,00 |
| 17.04.2025 | 6,67 | 6,90 | 6,67 | 6,79 | 1,95% | 864.082,00 |
| 16.04.2025 | 6,65 | 6,77 | 6,60 | 6,66 | -1,19% | 710.658,00 |
| 15.04.2025 | 6,77 | 6,92 | 6,72 | 6,74 | -0,74% | 633.846,00 |
| 14.04.2025 | 6,88 | 6,95 | 6,67 | 6,79 | 1,34% | 986.145,00 |
| 11.04.2025 | 6,74 | 6,90 | 6,54 | 6,70 | -0,59% | 944.742,00 |
| 10.04.2025 | 7,10 | 7,15 | 6,56 | 6,74 | -6,78% | 965.085,00 |
| 09.04.2025 | 6,61 | 7,37 | 6,34 | 7,23 | 8,23% | 1.724.658,00 |
| 08.04.2025 | 7,33 | 7,36 | 6,60 | 6,68 | -5,92% | 1.277.298,00 |
| 07.04.2025 | 7,21 | 7,81 | 7,02 | 7,10 | -7,19% | 1.268.741,00 |
| 04.04.2025 | 7,69 | 7,83 | 7,51 | 7,65 | -3,41% | 1.225.634,00 |
| 03.04.2025 | 8,44 | 8,50 | 7,90 | 7,92 | -8,01% | 875.511,00 |
| 02.04.2025 | 8,42 | 8,66 | 8,40 | 8,61 | 0,82% | 421.528,00 |
| 01.04.2025 | 8,70 | 8,70 | 8,40 | 8,54 | -1,61% | 778.022,00 |
| 31.03.2025 | 8,48 | 8,74 | 8,43 | 8,68 | 0,81% | 733.958,00 |
| 28.03.2025 | 8,74 | 8,74 | 8,52 | 8,61 | -1,49% | 933.257,00 |
| 27.03.2025 | 8,86 | 8,90 | 8,54 | 8,74 | -1,47% | 559.886,00 |
| 26.03.2025 | 8,90 | 8,90 | 8,75 | 8,87 | 1,49% | 406.839,00 |
| 25.03.2025 | 8,96 | 9,01 | 8,68 | 8,74 | -3,10% | 609.367,00 |
| 24.03.2025 | 8,86 | 9,08 | 8,78 | 9,02 | 2,04% | 570.267,00 |
| 21.03.2025 | 8,86 | 8,94 | 8,70 | 8,84 | -0,79% | 1.837.322,00 |
| 20.03.2025 | 8,74 | 8,95 | 8,70 | 8,91 | 3,24% | 963.941,00 |
| 19.03.2025 | 8,57 | 8,67 | 8,37 | 8,63 | 0,12% | 730.255,00 |
| 18.03.2025 | 8,57 | 8,69 | 8,50 | 8,62 | -0,58% | 755.769,00 |
| 17.03.2025 | 8,58 | 8,74 | 8,51 | 8,67 | 0,23% | 866.333,00 |
| 14.03.2025 | 8,78 | 8,90 | 8,53 | 8,65 | -1,03% | 978.107,00 |
| 13.03.2025 | 9,07 | 9,21 | 8,73 | 8,74 | -4,17% | 847.361,00 |
| 12.03.2025 | 8,94 | 9,16 | 8,79 | 9,12 | 1,79% | 683.961,00 |
| 11.03.2025 | 9,46 | 9,46 | 8,90 | 8,96 | -4,98% | 873.078,00 |
| 10.03.2025 | 9,86 | 9,95 | 9,39 | 9,43 | -4,65% | 923.081,00 |
| 07.03.2025 | 9,78 | 9,91 | 9,74 | 9,89 | 0,92% | 525.564,00 |
| 06.03.2025 | 9,89 | 9,96 | 9,74 | 9,80 | -1,61% | 630.747,00 |
| 05.03.2025 | 9,76 | 10,00 | 9,74 | 9,96 | 1,32% | 891.330,00 |
| 04.03.2025 | 9,60 | 9,95 | 9,59 | 9,83 | 1,76% | 628.297,00 |
| 03.03.2025 | 9,70 | 9,82 | 9,59 | 9,66 | -0,51% | 592.691,00 |
| 28.02.2025 | 9,64 | 9,74 | 9,51 | 9,71 | 1,46% | 781.437,00 |
| 27.02.2025 | 9,32 | 10,11 | 9,15 | 9,57 | 4,36% | 1.680.905,00 |
| 26.02.2025 | 9,34 | 9,34 | 9,13 | 9,17 | -1,29% | 662.068,00 |
| 25.02.2025 | 8,97 | 9,34 | 8,97 | 9,29 | 3,22% | 687.501,00 |
| 24.02.2025 | 8,92 | 9,13 | 8,87 | 9,00 | 1,24% | 609.984,00 |
| 21.02.2025 | 8,94 | 8,98 | 8,77 | 8,89 | 1,25% | 641.790,00 |
| 20.02.2025 | 8,78 | 8,81 | 8,61 | 8,78 | -0,57% | 520.503,00 |
| 19.02.2025 | 8,83 | 8,90 | 8,73 | 8,83 | -1,34% | 598.842,00 |
| 18.02.2025 | 8,82 | 8,96 | 8,76 | 8,95 | 1,02% | 401.472,00 |
| 14.02.2025 | 8,86 | 8,94 | 8,83 | 8,86 | 0,57% | 438.679,00 |
| 13.02.2025 | 8,77 | 8,86 | 8,72 | 8,81 | 1,38% | 436.967,00 |
| 12.02.2025 | 8,75 | 8,76 | 8,61 | 8,69 | -2,80% | 401.318,00 |
| 11.02.2025 | 8,78 | 9,00 | 8,78 | 8,94 | 0,56% | 361.542,00 |
| 10.02.2025 | 9,00 | 9,02 | 8,84 | 8,89 | -1,00% | 371.942,00 |
| 07.02.2025 | 9,24 | 9,24 | 8,97 | 8,98 | -3,13% | 392.817,00 |
| 06.02.2025 | 9,15 | 9,29 | 9,12 | 9,27 | 1,76% | 441.508,00 |
| 05.02.2025 | 9,04 | 9,18 | 9,04 | 9,11 | 1,22% | 464.076,00 |
| 04.02.2025 | 8,86 | 9,03 | 8,80 | 9,00 | 0,78% | 423.144,00 |
| 03.02.2025 | 8,85 | 9,02 | 8,75 | 8,93 | -1,33% | 461.396,00 |
| 31.01.2025 | 9,13 | 9,15 | 8,97 | 9,05 | -1,20% | 695.290,00 |
| 30.01.2025 | 9,18 | 9,35 | 9,07 | 9,16 | 0,99% | 428.246,00 |
| 29.01.2025 | 9,24 | 9,25 | 9,01 | 9,07 | -2,16% | 486.050,00 |
| 28.01.2025 | 9,46 | 9,48 | 9,25 | 9,27 | -2,32% | 410.208,00 |
| 27.01.2025 | 9,13 | 9,57 | 9,13 | 9,49 | 4,06% | 540.347,00 |
| 24.01.2025 | 9,16 | 9,25 | 9,11 | 9,12 | -0,87% | 392.613,00 |
| 23.01.2025 | 9,07 | 9,20 | 9,03 | 9,20 | 0,44% | 588.802,00 |
| 22.01.2025 | 9,11 | 9,21 | 9,03 | 9,16 | -0,65% | 580.409,00 |
| 21.01.2025 | 9,33 | 9,44 | 9,19 | 9,22 | 0,22% | 505.006,00 |
| 17.01.2025 | 9,05 | 9,22 | 9,02 | 9,20 | 2,91% | 495.947,00 |
| 16.01.2025 | 8,95 | 9,14 | 8,90 | 8,94 | 0,79% | 436.848,00 |
| 15.01.2025 | 9,03 | 9,12 | 8,85 | 8,87 | 0,91% | 549.399,00 |
| 14.01.2025 | 8,84 | 8,99 | 8,76 | 8,79 | -0,79% | 598.651,00 |
| 13.01.2025 | 8,78 | 8,91 | 8,70 | 8,86 | 0,00% | 595.569,00 |
| 10.01.2025 | 9,01 | 9,04 | 8,84 | 8,86 | -4,22% | 547.439,00 |
| 08.01.2025 | 9,36 | 9,38 | 9,12 | 9,25 | -2,22% | 928.891,00 |
| 07.01.2025 | 9,79 | 9,85 | 9,33 | 9,46 | -3,47% | 493.839,00 |
| 06.01.2025 | 10,10 | 10,12 | 9,80 | 9,80 | -2,49% | 501.996,00 |
| 03.01.2025 | 9,89 | 10,07 | 9,78 | 10,05 | 1,31% | 467.015,00 |
| 02.01.2025 | 10,04 | 10,08 | 9,83 | 9,92 | -0,70% | 363.343,00 |
| 31.12.2024 | 9,94 | 10,15 | 9,81 | 9,99 | -0,10% | 535.077,00 |
| 30.12.2024 | 9,95 | 10,05 | 9,79 | 10,00 | -0,60% | 419.085,00 |
| 27.12.2024 | 9,98 | 10,10 | 9,90 | 10,06 | 0,30% | 380.645,00 |
| 26.12.2024 | 10,16 | 10,19 | 10,00 | 10,03 | -2,24% | 379.590,00 |
| 24.12.2024 | 10,06 | 10,27 | 10,04 | 10,26 | 1,68% | 209.414,00 |
| 23.12.2024 | 10,01 | 10,19 | 9,94 | 10,09 | 0,40% | 506.050,00 |
| 20.12.2024 | 9,95 | 10,22 | 9,92 | 10,05 | 0,70% | 2.528.743,00 |
| 19.12.2024 | 10,31 | 10,35 | 9,97 | 9,98 | -1,96% | 681.247,00 |
| 18.12.2024 | 10,75 | 10,93 | 10,13 | 10,18 | -5,04% | 681.628,00 |
| 17.12.2024 | 10,87 | 10,94 | 10,69 | 10,72 | -2,37% | 625.523,00 |
| 16.12.2024 | 10,87 | 10,99 | 10,67 | 10,98 | 1,20% | 530.962,00 |
| 13.12.2024 | 11,15 | 11,17 | 10,76 | 10,85 | -2,95% | 483.306,00 |