8,870$
1,49%
Echtzeit-Aktienkurs Kennedy-Wilson Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kennedy-Wilson Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 8,80 | 8,88 | 8,73 | 8,87 | 1,49% | 17.515,00 |
| 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 |
| 07.02.2025 | 9,22 | 9,24 | 8,97 | 8,98 | -3,13% | 392.817,00 |
| 06.02.2025 | 9,15 | 9,29 | 9,12 | 9,27 | 1,76% | 441.508,00 |
| 05.02.2025 | 9,04 | 9,18 | 9,04 | 9,11 | 1,22% | 464.076,00 |
| 04.02.2025 | 8,86 | 9,03 | 8,80 | 9,00 | 0,78% | 423.144,00 |
| 03.02.2025 | 8,85 | 9,02 | 8,75 | 8,93 | -1,33% | 461.396,00 |
| 31.01.2025 | 9,11 | 9,15 | 8,97 | 9,05 | -1,20% | 695.363,00 |
| 30.01.2025 | 9,18 | 9,35 | 9,07 | 9,16 | 0,99% | 428.246,00 |
| 29.01.2025 | 9,24 | 9,25 | 9,01 | 9,07 | -2,16% | 486.050,00 |
| 28.01.2025 | 9,46 | 9,48 | 9,25 | 9,27 | -2,32% | 410.208,00 |
| 27.01.2025 | 9,13 | 9,57 | 9,13 | 9,49 | 4,06% | 540.347,00 |
| 24.01.2025 | 9,15 | 9,25 | 9,11 | 9,12 | -0,87% | 395.214,00 |
| 23.01.2025 | 9,07 | 9,20 | 9,03 | 9,20 | 0,44% | 588.802,00 |
| 22.01.2025 | 9,11 | 9,21 | 9,03 | 9,16 | -0,65% | 580.409,00 |
| 21.01.2025 | 9,33 | 9,44 | 9,19 | 9,22 | 0,22% | 505.006,00 |
| 17.01.2025 | 9,05 | 9,22 | 9,02 | 9,20 | 2,91% | 495.947,00 |
| 16.01.2025 | 8,95 | 9,14 | 8,90 | 8,94 | 0,79% | 436.848,00 |
| 15.01.2025 | 9,03 | 9,12 | 8,85 | 8,87 | 0,91% | 549.399,00 |
| 14.01.2025 | 8,84 | 8,99 | 8,76 | 8,79 | -0,79% | 598.651,00 |
| 13.01.2025 | 8,78 | 8,91 | 8,70 | 8,86 | 0,00% | 595.569,00 |
| 10.01.2025 | 9,01 | 9,04 | 8,84 | 8,86 | -4,22% | 692.760,00 |
| 08.01.2025 | 9,36 | 9,38 | 9,12 | 9,25 | -2,22% | 928.891,00 |
| 07.01.2025 | 9,79 | 9,85 | 9,33 | 9,46 | -3,47% | 493.839,00 |
| 06.01.2025 | 10,10 | 10,12 | 9,80 | 9,80 | -2,49% | 501.996,00 |
| 03.01.2025 | 9,95 | 10,07 | 9,78 | 10,05 | 1,31% | 681.579,00 |
| 02.01.2025 | 10,04 | 10,08 | 9,83 | 9,92 | -0,70% | 363.343,00 |
| 31.12.2024 | 9,94 | 10,15 | 9,81 | 9,99 | -0,10% | 535.077,00 |
| 30.12.2024 | 9,95 | 10,05 | 9,79 | 10,00 | -0,60% | 419.085,00 |
| 27.12.2024 | 9,96 | 10,10 | 9,90 | 10,06 | 0,30% | 380.645,00 |
| 26.12.2024 | 10,16 | 10,19 | 10,00 | 10,03 | -2,24% | 379.590,00 |
| 24.12.2024 | 10,06 | 10,27 | 10,04 | 10,26 | 1,68% | 209.414,00 |
| 23.12.2024 | 10,01 | 10,19 | 9,94 | 10,09 | 0,40% | 506.050,00 |
| 20.12.2024 | 9,92 | 10,22 | 9,92 | 10,05 | 0,70% | 2.597.491,00 |
| 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 | 10,86 | 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 | 11,14 | 11,17 | 10,76 | 10,85 | -2,95% | 700.820,00 |
| 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 | 11,33 | 11,33 | 11,16 | 11,31 | 0,98% | 354.576,00 |
| 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 | 11,07 | 11,16 | 11,01 | 11,03 | 0,55% | 574.690,00 |
| 21.11.2024 | 11,05 | 11,13 | 10,91 | 10,97 | -0,09% | 413.802,00 |
| 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 | 10,89 | 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% | 585.303,00 |
| 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% | 508.456,00 |
| 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% | 421.384,00 |