7,275$
0,62%
Echtzeit-Aktienkurs Kennedy-Wilson Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kennedy-Wilson Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.265.898,00 |
| 01.07.2025 | 6,70 | 7,11 | 6,70 | 7,02 | 3,24% | 1.131.401,00 |
| 30.06.2025 | 6,88 | 6,92 | 6,64 | 6,80 | -2,30% | 1.371.427,00 |
| 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% | 984.275,00 |
| 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% | 1.162.147,00 |
| 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% | 990.709,00 |
| 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% | 1.128.063,00 |
| 09.06.2025 | 6,61 | 6,67 | 6,55 | 6,63 | 1,07% | 1.008.122,00 |
| 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% | 1.080.391,00 |
| 04.06.2025 | 6,38 | 6,49 | 6,28 | 6,49 | 2,20% | 1.011.354,00 |
| 03.06.2025 | 6,33 | 6,38 | 6,22 | 6,35 | 0,47% | 770.592,00 |
| 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% | 1.100.377,00 |
| 21.05.2025 | 6,53 | 6,55 | 6,14 | 6,16 | -6,10% | 1.210.649,00 |
| 20.05.2025 | 6,61 | 6,73 | 6,55 | 6,56 | -1,80% | 833.796,00 |
| 19.05.2025 | 6,56 | 6,75 | 6,41 | 6,68 | 0,00% | 1.152.901,00 |
| 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% | 1.103.135,00 |
| 14.05.2025 | 6,34 | 6,41 | 6,13 | 6,25 | -2,65% | 1.301.151,00 |
| 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% | 1.791.157,00 |
| 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% | 2.502.760,00 |
| 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 | 6,64 | 6,86 | 6,54 | 6,79 | 4,30% | 749.205,00 |
| 01.05.2025 | 6,35 | 6,58 | 6,35 | 6,51 | 1,72% | 880.653,00 |
| 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 | 6,33 | 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% | 906.227,00 |
| 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 | 6,70 | 6,90 | 6,54 | 6,70 | -0,59% | 944.742,00 |
| 10.04.2025 | 7,10 | 7,15 | 6,56 | 6,74 | -6,78% | 965.085,00 |
| 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% | 1.225.709,00 |
| 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 | 8,72 | 8,74 | 8,52 | 8,61 | -1,49% | 933.304,00 |
| 27.03.2025 | 8,86 | 8,90 | 8,54 | 8,74 | -1,47% | 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 | 8,94 | 8,94 | 8,70 | 8,84 | -0,79% | 1.869.722,00 |
| 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 | 8,85 | 8,90 | 8,53 | 8,65 | -1,03% | 978.111,00 |
| 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 | 9,80 | 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 | 9,59 | 9,74 | 9,51 | 9,71 | 1,46% | 784.281,00 |
| 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 | 8,88 | 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 |