10,050$
0,70%
Echtzeit-Aktienkurs Kennedy-Wilson Holdings
Bid:
Ask:
Aktienkurse zur Kennedy-Wilson Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 11,05 | 11,36 | 11,05 | 11,18 | 0,45% | 423.964,00 |
| 11.12.2024 | 11,30 | 11,38 | 11,07 | 11,13 | -0,18% | 667.489,00 |
| 10.12.2024 | 11,33 | 11,43 | 11,11 | 11,15 | -1,68% | 445.680,00 |
| 09.12.2024 | 11,35 | 11,48 | 11,33 | 11,34 | 0,27% | 401.208,00 |
| 06.12.2024 | 11,27 | 11,33 | 11,16 | 11,31 | 0,98% | 354.542,00 |
| 05.12.2024 | 11,36 | 11,46 | 11,13 | 11,20 | -2,44% | 525.742,00 |
| 04.12.2024 | 11,22 | 11,48 | 11,19 | 11,48 | 1,95% | 384.313,00 |
| 03.12.2024 | 11,56 | 11,65 | 11,25 | 11,26 | -2,85% | 325.836,00 |
| 02.12.2024 | 11,56 | 11,62 | 11,31 | 11,59 | 0,09% | 493.026,00 |
| 29.11.2024 | 11,68 | 11,78 | 11,57 | 11,58 | -0,09% | 411.866,00 |
| 27.11.2024 | 11,53 | 11,70 | 11,49 | 11,59 | 0,96% | 428.674,00 |
| 26.11.2024 | 11,20 | 11,63 | 11,12 | 11,48 | 2,41% | 857.488,00 |
| 25.11.2024 | 11,26 | 11,44 | 11,20 | 11,21 | 1,63% | 1.013.993,00 |
| 22.11.2024 | 11,05 | 11,16 | 11,01 | 11,03 | 0,46% | 574.260,00 |
| 20.11.2024 | 11,02 | 11,06 | 10,86 | 10,98 | -0,72% | 274.940,00 |
| 19.11.2024 | 10,68 | 11,06 | 10,67 | 11,06 | 2,88% | 317.090,00 |
| 18.11.2024 | 10,89 | 10,96 | 10,74 | 10,75 | -0,65% | 450.366,00 |
| 15.11.2024 | 10,88 | 10,94 | 10,72 | 10,82 | 0,00% | 451.158,00 |
| 14.11.2024 | 10,98 | 11,02 | 10,73 | 10,82 | -0,92% | 418.876,00 |
| 13.11.2024 | 11,19 | 11,33 | 10,92 | 10,92 | -1,62% | 517.419,00 |
| 12.11.2024 | 11,67 | 11,71 | 11,08 | 11,10 | -5,13% | 631.612,00 |
| 11.11.2024 | 11,59 | 11,81 | 11,54 | 11,70 | 1,47% | 621.602,00 |
| 08.11.2024 | 11,34 | 11,55 | 11,11 | 11,53 | 2,49% | 585.259,00 |
| 07.11.2024 | 11,00 | 11,36 | 10,72 | 11,25 | -3,10% | 717.095,00 |
| 06.11.2024 | 11,66 | 11,88 | 11,23 | 11,61 | 4,59% | 1.042.845,00 |
| 05.11.2024 | 10,81 | 11,11 | 10,81 | 11,10 | 2,12% | 388.196,00 |
| 04.11.2024 | 10,69 | 11,00 | 10,64 | 10,87 | 1,97% | 432.353,00 |
| 01.11.2024 | 10,76 | 10,89 | 10,53 | 10,66 | -0,28% | 614.742,00 |
| 31.10.2024 | 11,07 | 11,09 | 10,68 | 10,69 | -3,87% | 624.723,00 |
| 30.10.2024 | 10,99 | 11,38 | 10,99 | 11,12 | 1,18% | 453.123,00 |
| 29.10.2024 | 11,09 | 11,12 | 10,82 | 10,99 | -1,26% | 421.582,00 |
| 28.10.2024 | 11,06 | 11,22 | 11,03 | 11,13 | 1,74% | 430.142,00 |
| 25.10.2024 | 11,25 | 11,27 | 10,82 | 10,94 | -2,32% | 508.455,00 |
| 24.10.2024 | 11,00 | 11,21 | 10,99 | 11,20 | 1,82% | 325.514,00 |
| 23.10.2024 | 10,87 | 11,03 | 10,87 | 11,00 | 0,27% | 394.865,00 |
| 22.10.2024 | 10,86 | 11,12 | 10,82 | 10,97 | 0,37% | 401.398,00 |
| 21.10.2024 | 11,12 | 11,18 | 10,89 | 10,93 | -2,15% | 648.148,00 |
| 18.10.2024 | 11,12 | 11,24 | 11,01 | 11,17 | 0,99% | 421.380,00 |
| 17.10.2024 | 11,21 | 11,21 | 10,96 | 11,06 | -1,34% | 340.451,00 |
| 16.10.2024 | 10,85 | 11,29 | 10,83 | 11,21 | 4,28% | 475.811,00 |
| 15.10.2024 | 10,71 | 11,01 | 10,71 | 10,75 | 0,56% | 491.238,00 |
| 14.10.2024 | 10,66 | 10,78 | 10,55 | 10,69 | -0,47% | 351.035,00 |
| 11.10.2024 | 10,60 | 10,78 | 10,58 | 10,74 | 1,51% | 373.860,00 |
| 10.10.2024 | 10,50 | 10,77 | 10,46 | 10,58 | -0,38% | 447.326,00 |
| 09.10.2024 | 10,75 | 10,83 | 10,58 | 10,62 | -1,12% | 422.541,00 |
| 08.10.2024 | 10,86 | 10,90 | 10,69 | 10,74 | -0,74% | 324.876,00 |
| 07.10.2024 | 10,79 | 10,87 | 10,71 | 10,82 | -0,46% | 393.231,00 |
| 04.10.2024 | 11,00 | 11,00 | 10,72 | 10,87 | -0,28% | 436.426,00 |
| 03.10.2024 | 10,88 | 11,01 | 10,79 | 10,90 | -0,82% | 454.209,00 |
| 02.10.2024 | 10,65 | 10,99 | 10,62 | 10,99 | 2,23% | 552.309,00 |
| 01.10.2024 | 11,02 | 11,03 | 10,74 | 10,75 | -2,71% | 593.278,00 |
| 30.09.2024 | 10,98 | 11,21 | 10,94 | 11,05 | -0,81% | 812.342,00 |
| 27.09.2024 | 11,27 | 11,34 | 11,11 | 11,14 | 0,36% | 613.584,00 |
| 26.09.2024 | 11,16 | 11,29 | 11,07 | 11,10 | 0,36% | 685.738,00 |
| 25.09.2024 | 11,15 | 11,33 | 11,06 | 11,06 | -0,81% | 496.353,00 |
| 24.09.2024 | 10,95 | 11,21 | 10,95 | 11,15 | 1,73% | 612.674,00 |
| 23.09.2024 | 10,97 | 11,06 | 10,86 | 10,96 | 0,55% | 602.400,00 |
| 20.09.2024 | 10,98 | 11,11 | 10,75 | 10,90 | -2,15% | 2.284.130,00 |
| 19.09.2024 | 11,42 | 11,50 | 11,08 | 11,14 | -0,45% | 923.850,00 |
| 18.09.2024 | 11,17 | 11,45 | 11,03 | 11,19 | -0,27% | 724.478,00 |
| 17.09.2024 | 11,36 | 11,40 | 11,16 | 11,22 | -0,44% | 533.035,00 |
| 16.09.2024 | 11,54 | 11,59 | 11,26 | 11,27 | -1,66% | 499.793,00 |
| 13.09.2024 | 11,12 | 11,49 | 11,05 | 11,46 | 5,62% | 661.344,00 |
| 12.09.2024 | 10,90 | 10,91 | 10,75 | 10,85 | 0,18% | 609.516,00 |
| 11.09.2024 | 10,64 | 10,84 | 10,52 | 10,83 | 0,84% | 539.497,00 |
| 10.09.2024 | 10,86 | 10,93 | 10,71 | 10,74 | -0,74% | 465.820,00 |
| 09.09.2024 | 10,98 | 11,13 | 10,79 | 10,82 | -1,73% | 731.869,00 |
| 06.09.2024 | 11,04 | 11,09 | 10,86 | 11,01 | -0,27% | 382.756,00 |
| 05.09.2024 | 11,11 | 11,14 | 10,89 | 11,04 | 0,27% | 428.255,00 |
| 04.09.2024 | 11,16 | 11,38 | 11,00 | 11,01 | -1,43% | 529.416,00 |
| 03.09.2024 | 11,08 | 11,24 | 11,05 | 11,17 | 0,45% | 717.016,00 |
| 30.08.2024 | 11,16 | 11,34 | 11,02 | 11,12 | 0,27% | 685.452,00 |
| 29.08.2024 | 11,22 | 11,23 | 11,03 | 11,09 | -0,63% | 483.234,00 |
| 28.08.2024 | 11,08 | 11,27 | 11,02 | 11,16 | 0,54% | 688.830,00 |
| 27.08.2024 | 10,91 | 11,12 | 10,76 | 11,10 | 1,09% | 578.935,00 |
| 26.08.2024 | 11,16 | 11,16 | 10,93 | 10,98 | -0,09% | 561.497,00 |
| 23.08.2024 | 10,58 | 11,03 | 10,51 | 10,99 | 4,67% | 904.233,00 |
| 22.08.2024 | 10,49 | 10,52 | 10,29 | 10,50 | 0,48% | 363.658,00 |
| 21.08.2024 | 10,29 | 10,51 | 10,14 | 10,45 | 2,35% | 413.572,00 |
| 20.08.2024 | 10,47 | 10,51 | 10,19 | 10,21 | -2,95% | 631.327,00 |
| 19.08.2024 | 10,38 | 10,61 | 10,33 | 10,52 | 1,15% | 701.004,00 |
| 16.08.2024 | 10,39 | 10,44 | 10,27 | 10,40 | -0,29% | 534.603,00 |
| 15.08.2024 | 10,59 | 10,59 | 10,28 | 10,43 | 0,68% | 453.602,00 |
| 14.08.2024 | 10,39 | 10,40 | 10,25 | 10,36 | 0,00% | 465.838,00 |
| 13.08.2024 | 10,27 | 10,46 | 10,22 | 10,36 | 1,17% | 573.321,00 |
| 12.08.2024 | 10,63 | 10,63 | 10,04 | 10,24 | -4,30% | 721.249,00 |
| 09.08.2024 | 10,48 | 10,80 | 10,26 | 10,70 | 2,69% | 895.758,00 |
| 08.08.2024 | 10,88 | 11,00 | 10,29 | 10,42 | 3,07% | 732.542,00 |
| 07.08.2024 | 10,28 | 10,36 | 10,01 | 10,11 | 0,50% | 676.356,00 |
| 06.08.2024 | 9,83 | 10,21 | 9,78 | 10,06 | 2,34% | 568.541,00 |
| 05.08.2024 | 9,82 | 10,07 | 9,69 | 9,83 | -4,38% | 781.926,00 |
| 02.08.2024 | 10,05 | 10,42 | 9,94 | 10,28 | -1,25% | 590.957,00 |
| 01.08.2024 | 10,44 | 10,51 | 10,22 | 10,41 | 0,00% | 888.909,00 |
| 31.07.2024 | 10,46 | 10,77 | 10,33 | 10,41 | -0,19% | 844.308,00 |