11,164$
-0,50%
Echtzeit-Aktienkurs Kennedy-Wilson Holdings
Bid:
Ask:
Aktienkurse zur Kennedy-Wilson Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 533.147,00 |
| 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% | 661.582,00 |
| 12.09.2024 | 10,90 | 10,91 | 10,75 | 10,85 | 0,18% | 609.518,00 |
| 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% | 731.879,00 |
| 06.09.2024 | 11,04 | 11,09 | 10,86 | 11,01 | -0,27% | 382.757,00 |
| 05.09.2024 | 11,11 | 11,14 | 10,89 | 11,04 | 0,27% | 428.260,00 |
| 04.09.2024 | 11,16 | 11,38 | 11,00 | 11,01 | -1,43% | 529.418,00 |
| 03.09.2024 | 11,08 | 11,24 | 11,05 | 11,17 | 0,45% | 717.030,00 |
| 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% | 483.661,00 |
| 28.08.2024 | 11,08 | 11,27 | 11,02 | 11,16 | 0,54% | 688.846,00 |
| 27.08.2024 | 10,91 | 11,12 | 10,76 | 11,10 | 1,09% | 580.869,00 |
| 26.08.2024 | 11,16 | 11,16 | 10,93 | 10,98 | -0,09% | 562.007,00 |
| 23.08.2024 | 10,58 | 11,03 | 10,51 | 10,99 | 4,67% | 904.928,00 |
| 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% | 413.574,00 |
| 20.08.2024 | 10,47 | 10,51 | 10,19 | 10,21 | -2,95% | 631.473,00 |
| 19.08.2024 | 10,38 | 10,61 | 10,33 | 10,52 | 1,15% | 701.085,00 |
| 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% | 453.612,00 |
| 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% | 721.259,00 |
| 09.08.2024 | 10,48 | 10,80 | 10,26 | 10,70 | 2,69% | 895.808,00 |
| 08.08.2024 | 10,88 | 11,00 | 10,29 | 10,42 | 3,07% | 732.722,00 |
| 07.08.2024 | 10,28 | 10,36 | 10,01 | 10,11 | 0,50% | 676.731,00 |
| 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% | 782.125,00 |
| 02.08.2024 | 10,05 | 10,42 | 9,94 | 10,28 | -1,25% | 591.033,00 |
| 01.08.2024 | 10,44 | 10,51 | 10,22 | 10,41 | 0,00% | 889.107,00 |
| 31.07.2024 | 10,46 | 10,77 | 10,33 | 10,41 | -0,19% | 845.346,00 |
| 30.07.2024 | 10,53 | 10,59 | 10,29 | 10,43 | -0,57% | 538.720,00 |
| 29.07.2024 | 10,73 | 10,79 | 10,39 | 10,49 | -2,05% | 479.156,00 |
| 26.07.2024 | 10,75 | 10,81 | 10,56 | 10,71 | 1,42% | 489.992,00 |
| 25.07.2024 | 10,48 | 10,77 | 10,47 | 10,56 | 1,54% | 667.739,00 |
| 24.07.2024 | 10,86 | 10,99 | 10,39 | 10,40 | -4,24% | 533.617,00 |
| 23.07.2024 | 10,63 | 10,91 | 10,59 | 10,86 | 1,78% | 636.491,00 |
| 22.07.2024 | 10,48 | 10,73 | 10,29 | 10,67 | 2,69% | 541.628,00 |
| 19.07.2024 | 10,47 | 10,58 | 10,36 | 10,39 | -0,86% | 562.860,00 |
| 18.07.2024 | 10,68 | 11,01 | 10,46 | 10,48 | -2,69% | 539.028,00 |
| 17.07.2024 | 10,56 | 10,84 | 10,56 | 10,77 | 1,03% | 556.278,00 |
| 16.07.2024 | 10,43 | 10,77 | 10,43 | 10,66 | 3,29% | 735.905,00 |
| 15.07.2024 | 10,21 | 10,39 | 10,13 | 10,32 | 2,18% | 597.511,00 |
| 12.07.2024 | 10,23 | 10,25 | 10,04 | 10,10 | 0,50% | 650.935,00 |
| 11.07.2024 | 9,93 | 10,08 | 9,87 | 10,05 | 4,80% | 773.796,00 |
| 10.07.2024 | 9,36 | 9,62 | 9,23 | 9,59 | 2,68% | 662.936,00 |
| 09.07.2024 | 9,54 | 9,55 | 9,01 | 9,34 | -2,71% | 1.012.725,00 |
| 08.07.2024 | 9,86 | 9,90 | 9,58 | 9,60 | -1,94% | 641.201,00 |
| 05.07.2024 | 10,00 | 10,04 | 9,78 | 9,79 | -2,20% | 386.040,00 |
| 03.07.2024 | 10,06 | 10,27 | 10,00 | 10,01 | 0,40% | 306.896,00 |
| 02.07.2024 | 9,79 | 9,99 | 9,73 | 9,97 | 2,47% | 694.414,00 |
| 01.07.2024 | 9,70 | 9,87 | 9,59 | 9,73 | 0,10% | 547.179,00 |
| 28.06.2024 | 9,72 | 9,76 | 9,56 | 9,72 | 0,00% | 2.773.158,00 |
| 27.06.2024 | 9,64 | 9,76 | 9,54 | 9,72 | 1,04% | 768.916,00 |
| 26.06.2024 | 9,37 | 9,64 | 9,34 | 9,62 | 1,91% | 983.873,00 |
| 25.06.2024 | 9,74 | 9,78 | 9,39 | 9,44 | -2,78% | 705.005,00 |
| 24.06.2024 | 9,80 | 9,85 | 9,65 | 9,71 | -0,21% | 647.829,00 |
| 21.06.2024 | 9,87 | 9,96 | 9,71 | 9,73 | -1,32% | 2.381.133,00 |
| 20.06.2024 | 9,58 | 9,89 | 9,55 | 9,86 | 2,39% | 784.788,00 |
| 18.06.2024 | 9,69 | 9,79 | 9,59 | 9,63 | -0,82% | 785.395,00 |
| 17.06.2024 | 9,65 | 9,72 | 9,47 | 9,71 | -0,21% | 724.420,00 |
| 14.06.2024 | 9,63 | 9,73 | 9,53 | 9,73 | -0,21% | 544.438,00 |
| 13.06.2024 | 9,79 | 9,91 | 9,63 | 9,75 | -0,41% | 805.588,00 |
| 12.06.2024 | 9,99 | 10,16 | 9,77 | 9,79 | 2,09% | 848.412,00 |
| 11.06.2024 | 9,61 | 9,75 | 9,56 | 9,59 | -1,24% | 800.689,00 |
| 10.06.2024 | 9,68 | 9,79 | 9,58 | 9,71 | -1,52% | 852.213,00 |
| 07.06.2024 | 9,91 | 10,02 | 9,79 | 9,86 | -2,28% | 528.566,00 |
| 06.06.2024 | 10,17 | 10,19 | 10,05 | 10,09 | -1,85% | 512.985,00 |
| 05.06.2024 | 10,38 | 10,42 | 10,22 | 10,28 | -0,58% | 637.875,00 |
| 04.06.2024 | 10,17 | 10,35 | 10,12 | 10,34 | 1,37% | 654.421,00 |
| 03.06.2024 | 10,33 | 10,36 | 10,09 | 10,20 | -0,20% | 790.083,00 |
| 31.05.2024 | 10,30 | 10,45 | 10,14 | 10,22 | 0,29% | 753.896,00 |
| 30.05.2024 | 9,88 | 10,28 | 9,88 | 10,19 | 3,45% | 1.033.225,00 |
| 29.05.2024 | 10,00 | 10,00 | 9,80 | 9,85 | -3,15% | 610.644,00 |
| 28.05.2024 | 10,17 | 10,29 | 10,13 | 10,17 | 1,70% | 592.023,00 |
| 24.05.2024 | 10,03 | 10,06 | 9,94 | 10,00 | 0,30% | 603.271,00 |
| 23.05.2024 | 10,27 | 10,27 | 9,90 | 9,97 | -3,11% | 562.210,00 |
| 22.05.2024 | 10,31 | 10,51 | 10,26 | 10,29 | -0,48% | 754.999,00 |
| 21.05.2024 | 10,29 | 10,35 | 10,18 | 10,34 | 0,49% | 571.800,00 |
| 20.05.2024 | 10,37 | 10,37 | 10,15 | 10,29 | -1,06% | 766.118,00 |
| 17.05.2024 | 10,45 | 10,56 | 10,34 | 10,40 | -0,67% | 770.031,00 |
| 16.05.2024 | 10,44 | 10,60 | 10,36 | 10,47 | 0,38% | 961.158,00 |
| 15.05.2024 | 10,91 | 11,02 | 10,34 | 10,43 | -3,07% | 1.447.002,00 |
| 14.05.2024 | 10,74 | 10,95 | 10,63 | 10,76 | 2,38% | 1.359.355,00 |
| 13.05.2024 | 10,30 | 10,60 | 10,29 | 10,51 | 3,55% | 1.519.363,00 |
| 10.05.2024 | 9,94 | 10,23 | 9,91 | 10,15 | 2,42% | 1.713.182,00 |
| 09.05.2024 | 9,31 | 9,94 | 8,95 | 9,91 | 10,73% | 2.239.156,00 |
| 08.05.2024 | 8,78 | 9,01 | 8,75 | 8,95 | 0,79% | 840.489,00 |
| 07.05.2024 | 9,10 | 9,25 | 8,85 | 8,88 | -1,77% | 1.499.964,00 |
| 06.05.2024 | 8,87 | 9,05 | 8,79 | 9,04 | 3,31% | 1.519.931,00 |
| 03.05.2024 | 8,95 | 9,07 | 8,67 | 8,75 | -0,11% | 804.226,00 |
| 02.05.2024 | 8,88 | 8,92 | 8,69 | 8,76 | 0,23% | 1.225.568,00 |
| 01.05.2024 | 8,60 | 8,97 | 8,56 | 8,74 | 1,75% | 768.604,00 |
| 30.04.2024 | 8,51 | 8,66 | 8,50 | 8,59 | -0,58% | 1.191.389,00 |
| 29.04.2024 | 8,61 | 8,74 | 8,60 | 8,64 | 1,65% | 708.331,00 |
| 26.04.2024 | 8,53 | 8,67 | 8,49 | 8,50 | 0,47% | 538.593,00 |