7,579$
1,60%
Echtzeit-Aktienkurs Kennedy-Wilson Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kennedy-Wilson Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 7,35 | 7,69 | 6,88 | 7,60 | 1,88% | 1.399.805,00 |
| 07.08.2025 | 7,41 | 7,70 | 7,31 | 7,46 | 2,75% | 1.377.665,00 |
| 06.08.2025 | 7,31 | 7,37 | 7,25 | 7,26 | -1,09% | 770.643,00 |
| 05.08.2025 | 7,35 | 7,39 | 7,22 | 7,34 | -0,68% | 661.804,00 |
| 04.08.2025 | 7,27 | 7,45 | 7,25 | 7,39 | 2,07% | 887.780,00 |
| 01.08.2025 | 7,30 | 7,35 | 7,13 | 7,24 | -1,09% | 1.032.051,00 |
| 31.07.2025 | 7,32 | 7,39 | 7,27 | 7,32 | -1,21% | 1.067.223,00 |
| 30.07.2025 | 7,63 | 7,69 | 7,34 | 7,41 | -3,14% | 729.511,00 |
| 29.07.2025 | 7,62 | 7,69 | 7,58 | 7,65 | 1,19% | 828.102,00 |
| 28.07.2025 | 7,58 | 7,68 | 7,54 | 7,56 | -0,53% | 679.989,00 |
| 25.07.2025 | 7,60 | 7,62 | 7,46 | 7,60 | 0,13% | 501.423,00 |
| 24.07.2025 | 7,57 | 7,67 | 7,56 | 7,59 | -0,91% | 661.140,00 |
| 23.07.2025 | 7,58 | 7,66 | 7,51 | 7,66 | 1,46% | 671.993,00 |
| 22.07.2025 | 7,40 | 7,60 | 7,40 | 7,55 | 2,30% | 855.666,00 |
| 21.07.2025 | 7,37 | 7,45 | 7,34 | 7,38 | 0,54% | 473.336,00 |
| 18.07.2025 | 7,35 | 7,45 | 7,26 | 7,34 | -0,68% | 789.386,00 |
| 17.07.2025 | 7,41 | 7,48 | 7,37 | 7,39 | -0,54% | 943.708,00 |
| 16.07.2025 | 7,36 | 7,48 | 7,26 | 7,43 | 1,64% | 845.562,00 |
| 15.07.2025 | 7,57 | 7,62 | 7,31 | 7,31 | -2,79% | 877.480,00 |
| 14.07.2025 | 7,54 | 7,63 | 7,44 | 7,52 | -0,79% | 730.876,00 |
| 11.07.2025 | 7,64 | 7,67 | 7,49 | 7,58 | -2,45% | 691.499,00 |
| 10.07.2025 | 7,48 | 7,83 | 7,47 | 7,77 | 4,16% | 951.281,00 |
| 09.07.2025 | 7,43 | 7,48 | 7,35 | 7,46 | 0,81% | 923.092,00 |
| 08.07.2025 | 7,24 | 7,63 | 7,24 | 7,40 | 2,35% | 1.468.922,00 |
| 07.07.2025 | 7,28 | 7,45 | 7,16 | 7,23 | -0,55% | 971.325,00 |
| 03.07.2025 | 7,26 | 7,32 | 7,22 | 7,27 | 0,55% | 647.631,00 |
| 02.07.2025 | 7,05 | 7,25 | 6,97 | 7,23 | 2,99% | 1.272.649,00 |
| 01.07.2025 | 6,70 | 7,11 | 6,70 | 7,02 | 3,24% | 1.131.522,00 |
| 30.06.2025 | 6,88 | 6,92 | 6,64 | 6,80 | -2,30% | 1.371.429,00 |
| 27.06.2025 | 6,95 | 7,06 | 6,87 | 6,96 | 1,02% | 2.787.627,00 |
| 26.06.2025 | 6,76 | 6,90 | 6,70 | 6,89 | 2,84% | 846.055,00 |
| 25.06.2025 | 6,79 | 6,85 | 6,69 | 6,70 | -1,76% | 990.730,00 |
| 24.06.2025 | 6,89 | 6,90 | 6,74 | 6,82 | -0,58% | 1.031.771,00 |
| 23.06.2025 | 6,71 | 6,86 | 6,61 | 6,86 | 2,85% | 1.164.079,00 |
| 20.06.2025 | 6,67 | 6,76 | 6,57 | 6,67 | 0,76% | 1.661.190,00 |
| 18.06.2025 | 6,56 | 6,73 | 6,52 | 6,62 | 0,61% | 766.732,00 |
| 17.06.2025 | 6,55 | 6,70 | 6,51 | 6,58 | 0,61% | 990.893,00 |
| 16.06.2025 | 6,61 | 6,65 | 6,48 | 6,54 | -0,30% | 2.409.592,00 |
| 13.06.2025 | 6,55 | 6,66 | 6,49 | 6,56 | -2,09% | 1.241.030,00 |
| 12.06.2025 | 6,63 | 6,77 | 6,61 | 6,70 | 0,00% | 1.302.204,00 |
| 11.06.2025 | 6,77 | 6,81 | 6,65 | 6,70 | -1,03% | 1.156.939,00 |
| 10.06.2025 | 6,67 | 6,86 | 6,60 | 6,77 | 2,11% | 1.128.163,00 |
| 09.06.2025 | 6,61 | 6,67 | 6,55 | 6,63 | 1,07% | 1.017.708,00 |
| 06.06.2025 | 6,56 | 6,65 | 6,48 | 6,56 | 1,55% | 985.776,00 |
| 05.06.2025 | 6,44 | 6,49 | 6,38 | 6,46 | -0,46% | 1.080.417,00 |
| 04.06.2025 | 6,38 | 6,49 | 6,28 | 6,49 | 2,20% | 1.011.404,00 |
| 03.06.2025 | 6,33 | 6,38 | 6,22 | 6,35 | 0,47% | 770.593,00 |
| 02.06.2025 | 6,39 | 6,43 | 6,23 | 6,32 | -0,78% | 1.054.586,00 |
| 30.05.2025 | 6,38 | 6,42 | 6,31 | 6,37 | -0,78% | 905.274,00 |
| 29.05.2025 | 6,34 | 6,47 | 6,32 | 6,42 | 1,90% | 622.235,00 |
| 28.05.2025 | 6,40 | 6,44 | 6,20 | 6,30 | -1,10% | 1.129.960,00 |
| 27.05.2025 | 6,20 | 6,40 | 6,09 | 6,37 | 4,94% | 1.519.978,00 |
| 23.05.2025 | 6,00 | 6,25 | 6,00 | 6,07 | -0,16% | 1.375.773,00 |
| 22.05.2025 | 6,18 | 6,18 | 5,98 | 6,08 | -1,30% | 1.100.434,00 |
| 21.05.2025 | 6,53 | 6,55 | 6,14 | 6,16 | -6,10% | 1.210.699,00 |
| 20.05.2025 | 6,61 | 6,73 | 6,55 | 6,56 | -1,80% | 836.585,00 |
| 19.05.2025 | 6,56 | 6,75 | 6,41 | 6,68 | 0,00% | 1.153.714,00 |
| 16.05.2025 | 6,64 | 6,74 | 6,50 | 6,68 | 4,38% | 1.820.342,00 |
| 15.05.2025 | 6,25 | 6,45 | 6,16 | 6,40 | 2,40% | 1.108.121,00 |
| 14.05.2025 | 6,34 | 6,41 | 6,13 | 6,25 | -2,65% | 1.301.632,00 |
| 13.05.2025 | 6,69 | 6,73 | 6,38 | 6,42 | -3,75% | 1.593.291,00 |
| 12.05.2025 | 6,38 | 6,97 | 6,30 | 6,67 | 8,28% | 1.791.787,00 |
| 09.05.2025 | 6,11 | 6,25 | 6,10 | 6,16 | 0,16% | 1.407.293,00 |
| 08.05.2025 | 7,27 | 7,27 | 6,09 | 6,15 | -6,96% | 2.502.910,00 |
| 07.05.2025 | 6,64 | 6,66 | 6,53 | 6,61 | 0,61% | 1.459.109,00 |
| 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% | 945.082,00 |
| 02.05.2025 | 6,64 | 6,86 | 6,54 | 6,79 | 4,30% | 749.205,00 |
| 01.05.2025 | 6,35 | 6,58 | 6,35 | 6,51 | 1,72% | 880.665,00 |
| 30.04.2025 | 6,39 | 6,46 | 6,20 | 6,40 | -1,39% | 769.346,00 |
| 29.04.2025 | 6,57 | 6,57 | 6,40 | 6,49 | -1,22% | 725.332,00 |
| 28.04.2025 | 6,53 | 6,66 | 6,42 | 6,57 | 0,92% | 673.900,00 |
| 25.04.2025 | 6,33 | 6,52 | 6,13 | 6,51 | 1,40% | 898.881,00 |
| 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% | 906.234,00 |
| 22.04.2025 | 6,42 | 6,53 | 6,32 | 6,37 | 0,31% | 1.057.764,00 |
| 21.04.2025 | 6,63 | 6,67 | 6,28 | 6,35 | -6,48% | 1.045.599,00 |
| 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% | 633.853,00 |
| 14.04.2025 | 6,88 | 6,95 | 6,67 | 6,79 | 1,34% | 986.154,00 |
| 11.04.2025 | 6,70 | 6,90 | 6,54 | 6,70 | -0,59% | 944.742,00 |
| 10.04.2025 | 7,10 | 7,15 | 6,56 | 6,74 | -6,78% | 965.362,00 |
| 09.04.2025 | 6,61 | 7,37 | 6,34 | 7,23 | 8,23% | 1.724.659,00 |
| 08.04.2025 | 7,33 | 7,36 | 6,60 | 6,68 | -5,92% | 1.277.300,00 |
| 07.04.2025 | 7,21 | 7,81 | 7,02 | 7,10 | -7,19% | 1.274.407,00 |
| 04.04.2025 | 7,69 | 7,83 | 7,51 | 7,65 | -3,41% | 1.225.709,00 |
| 03.04.2025 | 8,44 | 8,50 | 7,90 | 7,92 | -8,01% | 875.523,00 |
| 02.04.2025 | 8,42 | 8,66 | 8,40 | 8,61 | 0,82% | 421.652,00 |
| 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% | 734.402,00 |
| 28.03.2025 | 8,72 | 8,74 | 8,52 | 8,61 | -1,49% | 933.304,00 |
| 27.03.2025 | 8,86 | 8,90 | 8,54 | 8,74 | -1,47% | 560.460,00 |
| 26.03.2025 | 8,75 | 8,90 | 8,75 | 8,87 | 1,49% | 406.839,00 |
| 25.03.2025 | 8,98 | 9,01 | 8,68 | 8,74 | -3,10% | 609.367,00 |
| 24.03.2025 | 8,88 | 9,08 | 8,78 | 9,02 | 2,04% | 570.558,00 |
| 21.03.2025 | 8,94 | 8,94 | 8,70 | 8,84 | -0,79% | 1.869.722,00 |
| 20.03.2025 | 8,81 | 8,95 | 8,70 | 8,91 | 3,24% | 963.942,00 |
| 19.03.2025 | 8,60 | 8,67 | 8,37 | 8,63 | 0,12% | 731.281,00 |
| 18.03.2025 | 8,58 | 8,69 | 8,50 | 8,62 | -0,58% | 755.770,00 |