9,898$
0,08%
Echtzeit-Aktienkurs Kennedy-Wilson Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kennedy-Wilson Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 9,80 | 9,94 | 9,72 | 9,89 | 1,75% | 556.040,00 |
| 12.02.2026 | 9,90 | 9,90 | 9,63 | 9,72 | -0,61% | 1.002.273,00 |
| 11.02.2026 | 9,99 | 10,00 | 9,78 | 9,78 | -1,91% | 635.323,00 |
| 10.02.2026 | 9,91 | 10,01 | 9,89 | 9,97 | 0,91% | 605.837,00 |
| 09.02.2026 | 9,88 | 9,93 | 9,82 | 9,88 | -0,50% | 434.781,00 |
| 06.02.2026 | 9,90 | 10,01 | 9,86 | 9,93 | 0,71% | 774.588,00 |
| 05.02.2026 | 9,87 | 9,90 | 9,81 | 9,86 | 0,00% | 492.337,00 |
| 04.02.2026 | 9,87 | 9,92 | 9,82 | 9,86 | 0,72% | 695.209,00 |
| 03.02.2026 | 9,88 | 9,94 | 9,75 | 9,79 | -0,51% | 878.390,00 |
| 02.02.2026 | 9,86 | 9,92 | 9,82 | 9,84 | -0,10% | 670.143,00 |
| 30.01.2026 | 9,90 | 9,90 | 9,81 | 9,85 | -0,10% | 1.050.507,00 |
| 29.01.2026 | 9,86 | 9,94 | 9,80 | 9,86 | 0,72% | 574.858,00 |
| 28.01.2026 | 9,81 | 9,87 | 9,75 | 9,79 | -0,41% | 1.237.630,00 |
| 27.01.2026 | 9,82 | 9,89 | 9,81 | 9,83 | 0,10% | 499.407,00 |
| 26.01.2026 | 9,85 | 9,87 | 9,76 | 9,82 | 0,20% | 335.386,00 |
| 23.01.2026 | 9,80 | 9,83 | 9,71 | 9,80 | -0,51% | 543.563,00 |
| 22.01.2026 | 10,01 | 10,09 | 9,82 | 9,85 | -1,60% | 519.156,00 |
| 21.01.2026 | 9,96 | 10,03 | 9,90 | 10,01 | 1,11% | 695.122,00 |
| 20.01.2026 | 9,83 | 9,93 | 9,80 | 9,90 | -0,16% | 539.025,00 |
| 19.01.2026 | 9,95 | 9,95 | 9,89 | 9,92 | -0,84% | - |
| 16.01.2026 | 9,91 | 10,05 | 9,91 | 10,00 | 0,00% | 653.199,00 |
| 15.01.2026 | 9,82 | 10,00 | 9,81 | 10,00 | 1,83% | 727.198,00 |
| 14.01.2026 | 9,84 | 9,85 | 9,71 | 9,82 | 0,00% | 568.528,00 |
| 13.01.2026 | 9,83 | 9,88 | 9,75 | 9,82 | -0,20% | 493.398,00 |
| 12.01.2026 | 9,76 | 9,87 | 9,73 | 9,84 | 0,72% | 592.124,00 |
| 09.01.2026 | 9,89 | 9,99 | 9,66 | 9,77 | -1,61% | 964.472,00 |
| 08.01.2026 | 9,80 | 10,05 | 9,80 | 9,93 | 0,30% | 904.505,00 |
| 07.01.2026 | 9,83 | 9,90 | 9,77 | 9,90 | 0,81% | 677.209,00 |
| 06.01.2026 | 9,60 | 9,88 | 9,59 | 9,82 | 2,29% | 957.120,00 |
| 05.01.2026 | 9,62 | 9,70 | 9,56 | 9,60 | -0,41% | 870.797,00 |
| 02.01.2026 | 9,68 | 9,71 | 9,50 | 9,64 | -0,31% | 1.904.715,00 |
| 31.12.2025 | 9,70 | 9,72 | 9,63 | 9,67 | -1,12% | 1.025.882,00 |
| 30.12.2025 | 9,76 | 9,82 | 9,75 | 9,78 | 0,00% | 558.320,00 |
| 29.12.2025 | 9,76 | 9,81 | 9,70 | 9,78 | 0,62% | 508.714,00 |
| 26.12.2025 | 9,74 | 9,76 | 9,70 | 9,72 | -0,10% | 272.250,00 |
| 24.12.2025 | 9,70 | 9,74 | 9,63 | 9,73 | 0,62% | 348.615,00 |
| 23.12.2025 | 9,75 | 9,78 | 9,63 | 9,67 | -0,72% | 778.696,00 |
| 22.12.2025 | 9,70 | 9,82 | 9,70 | 9,74 | 0,31% | 850.089,00 |
| 19.12.2025 | 9,80 | 9,83 | 9,70 | 9,71 | -1,42% | 2.271.252,00 |
| 18.12.2025 | 9,84 | 9,93 | 9,76 | 9,85 | -0,91% | 722.780,00 |
| 17.12.2025 | 9,85 | 9,95 | 9,80 | 9,94 | 1,95% | 747.635,00 |
| 16.12.2025 | 9,95 | 9,96 | 9,75 | 9,75 | -1,91% | 784.326,00 |
| 15.12.2025 | 9,87 | 9,99 | 9,87 | 9,94 | 0,91% | 1.105.757,00 |
| 12.12.2025 | 9,95 | 9,95 | 9,85 | 9,85 | -0,91% | 920.566,00 |
| 11.12.2025 | 9,75 | 9,98 | 9,72 | 9,94 | 2,37% | 982.431,00 |
| 10.12.2025 | 9,75 | 9,76 | 9,68 | 9,71 | -0,21% | 945.054,00 |
| 09.12.2025 | 9,72 | 9,75 | 9,70 | 9,73 | 0,31% | 580.789,00 |
| 08.12.2025 | 9,71 | 9,74 | 9,69 | 9,70 | 0,00% | 849.853,00 |
| 05.12.2025 | 9,71 | 9,74 | 9,66 | 9,70 | 0,10% | 803.039,00 |
| 04.12.2025 | 9,77 | 9,78 | 9,69 | 9,69 | -0,72% | 779.752,00 |
| 03.12.2025 | 9,76 | 9,82 | 9,70 | 9,76 | 0,31% | 888.662,00 |
| 02.12.2025 | 9,80 | 9,82 | 9,72 | 9,73 | -0,41% | 643.323,00 |
| 01.12.2025 | 9,73 | 9,84 | 9,66 | 9,77 | 0,41% | 1.070.996,00 |
| 28.11.2025 | 9,81 | 9,83 | 9,70 | 9,73 | -0,71% | 645.679,00 |
| 26.11.2025 | 9,70 | 9,87 | 9,70 | 9,80 | 0,72% | 1.457.738,00 |
| 25.11.2025 | 9,72 | 9,94 | 9,69 | 9,73 | 1,14% | 1.737.188,00 |
| 24.11.2025 | 9,80 | 9,85 | 9,57 | 9,62 | -2,34% | 1.669.893,00 |
| 21.11.2025 | 9,64 | 9,89 | 9,55 | 9,85 | 3,14% | 1.201.285,00 |
| 20.11.2025 | 9,64 | 9,69 | 9,53 | 9,55 | 0,84% | 1.363.555,00 |
| 19.11.2025 | 9,52 | 9,54 | 9,45 | 9,47 | 0,00% | 822.636,00 |
| 18.11.2025 | 9,54 | 9,59 | 9,46 | 9,47 | -0,63% | 1.008.372,00 |
| 17.11.2025 | 9,64 | 9,68 | 9,51 | 9,53 | -1,04% | 941.683,00 |
| 14.11.2025 | 9,62 | 9,69 | 9,59 | 9,63 | 0,10% | 951.280,00 |
| 13.11.2025 | 9,60 | 9,70 | 9,55 | 9,62 | 0,00% | 1.235.845,00 |
| 12.11.2025 | 9,70 | 9,75 | 9,62 | 9,62 | -0,82% | 1.566.283,00 |
| 11.11.2025 | 9,51 | 9,74 | 9,44 | 9,70 | 2,54% | 1.158.326,00 |
| 10.11.2025 | 9,47 | 9,56 | 9,44 | 9,46 | 0,64% | 1.219.532,00 |
| 07.11.2025 | 9,57 | 9,60 | 9,40 | 9,40 | -1,78% | 1.842.681,00 |
| 06.11.2025 | 9,61 | 9,88 | 9,56 | 9,57 | -2,35% | 3.131.120,00 |
| 05.11.2025 | 9,76 | 9,85 | 9,60 | 9,80 | 31,19% | 5.387.731,00 |
| 04.11.2025 | 7,40 | 7,52 | 7,35 | 7,47 | 0,67% | 1.091.646,00 |
| 03.11.2025 | 7,55 | 7,56 | 7,31 | 7,42 | -1,85% | 897.652,00 |
| 31.10.2025 | 7,47 | 7,58 | 7,40 | 7,56 | 0,13% | 1.076.565,00 |
| 30.10.2025 | 7,44 | 7,57 | 7,36 | 7,55 | 1,21% | 932.710,00 |
| 29.10.2025 | 7,82 | 7,89 | 7,42 | 7,46 | -5,45% | 846.590,00 |
| 28.10.2025 | 7,91 | 7,91 | 7,78 | 7,89 | -0,88% | 531.165,00 |
| 27.10.2025 | 8,16 | 8,16 | 7,94 | 7,96 | -1,85% | 472.330,00 |
| 24.10.2025 | 8,10 | 8,15 | 8,03 | 8,11 | 0,77% | 454.035,00 |
| 23.10.2025 | 8,02 | 8,10 | 7,96 | 8,05 | 0,60% | 367.516,00 |
| 22.10.2025 | 7,86 | 8,00 | 7,77 | 8,00 | 2,43% | 789.738,00 |
| 21.10.2025 | 7,77 | 7,86 | 7,74 | 7,81 | 0,39% | 575.527,00 |
| 20.10.2025 | 7,95 | 7,95 | 7,65 | 7,78 | -0,67% | 773.659,00 |
| 17.10.2025 | 7,67 | 7,89 | 7,66 | 7,83 | 1,20% | - |
| 16.10.2025 | 7,84 | 7,86 | 7,68 | 7,74 | -0,77% | 610.176,00 |
| 15.10.2025 | 7,74 | 7,86 | 7,55 | 7,80 | 2,50% | 506.850,00 |
| 14.10.2025 | 7,54 | 7,64 | 7,53 | 7,61 | 0,26% | 569.666,00 |
| 13.10.2025 | 7,50 | 7,63 | 7,47 | 7,59 | 2,02% | 523.784,00 |
| 10.10.2025 | 7,62 | 7,70 | 7,44 | 7,44 | -1,98% | 650.304,00 |
| 09.10.2025 | 7,71 | 7,76 | 7,57 | 7,59 | -1,94% | 716.434,00 |
| 08.10.2025 | 7,83 | 7,88 | 7,71 | 7,74 | -1,28% | 661.934,00 |
| 07.10.2025 | 7,77 | 7,93 | 7,76 | 7,84 | 0,00% | 767.152,00 |
| 06.10.2025 | 8,38 | 8,45 | 7,84 | 7,84 | -6,33% | 745.862,00 |
| 03.10.2025 | 8,50 | 8,70 | 8,37 | 8,37 | -1,06% | 713.838,00 |
| 02.10.2025 | 8,43 | 8,50 | 8,33 | 8,46 | 0,71% | 719.141,00 |
| 01.10.2025 | 8,25 | 8,46 | 8,22 | 8,40 | 0,96% | 641.795,00 |
| 30.09.2025 | 8,22 | 8,35 | 8,17 | 8,32 | -0,24% | 1.044.837,00 |
| 29.09.2025 | 8,38 | 8,42 | 8,18 | 8,34 | -0,48% | 742.779,00 |
| 26.09.2025 | 8,28 | 8,41 | 8,21 | 8,38 | 1,58% | 731.886,00 |
| 25.09.2025 | 8,36 | 8,43 | 8,23 | 8,25 | -2,14% | 667.812,00 |
| 24.09.2025 | 8,55 | 8,61 | 8,42 | 8,43 | -2,09% | 794.934,00 |