9,725$
-0,77%
Echtzeit-Aktienkurs Kennedy-Wilson Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kennedy-Wilson Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 9,69 | 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% | 1.651.339,00 |
| 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% | 1.346.041,00 |
| 19.11.2025 | 9,47 | 9,54 | 9,45 | 9,47 | 0,00% | 822.636,00 |
| 18.11.2025 | 9,54 | 9,59 | 9,46 | 9,47 | -0,63% | 1.008.357,00 |
| 17.11.2025 | 9,64 | 9,68 | 9,51 | 9,53 | -1,04% | 940.852,00 |
| 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% | 1.220.744,00 |
| 12.11.2025 | 9,70 | 9,75 | 9,62 | 9,62 | -0,82% | 1.551.028,00 |
| 11.11.2025 | 9,51 | 9,74 | 9,44 | 9,70 | 2,54% | 1.158.322,00 |
| 10.11.2025 | 9,47 | 9,56 | 9,44 | 9,46 | 0,64% | 1.093.006,00 |
| 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% | 3.012.282,00 |
| 05.11.2025 | 9,76 | 9,85 | 9,60 | 9,80 | 31,19% | 5.384.181,00 |
| 04.11.2025 | 7,40 | 7,52 | 7,35 | 7,47 | 0,67% | 657.650,00 |
| 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% | 932.625,00 |
| 29.10.2025 | 7,86 | 7,89 | 7,42 | 7,46 | -5,45% | 845.358,00 |
| 28.10.2025 | 7,87 | 7,91 | 7,78 | 7,89 | -0,88% | 530.840,00 |
| 27.10.2025 | 8,12 | 8,16 | 7,94 | 7,96 | -1,85% | 472.330,00 |
| 24.10.2025 | 8,10 | 8,15 | 8,03 | 8,11 | 1,00% | 454.035,00 |
| 23.10.2025 | 8,00 | 8,11 | 7,94 | 8,03 | 0,37% | 367.504,00 |
| 22.10.2025 | 7,80 | 8,00 | 7,77 | 8,00 | 2,43% | 789.435,00 |
| 21.10.2025 | 7,75 | 7,86 | 7,74 | 7,81 | 0,39% | 574.712,00 |
| 20.10.2025 | 7,95 | 7,95 | 7,65 | 7,78 | -0,89% | 773.659,00 |
| 17.10.2025 | 7,71 | 7,90 | 7,62 | 7,85 | 1,42% | 1.025.362,00 |
| 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% | 506.832,00 |
| 14.10.2025 | 7,56 | 7,64 | 7,53 | 7,61 | 0,26% | 569.522,00 |
| 13.10.2025 | 7,56 | 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 | 7,76 | 7,76 | 7,57 | 7,59 | -1,94% | 716.434,00 |
| 08.10.2025 | 7,84 | 7,88 | 7,71 | 7,74 | -1,28% | 659.396,00 |
| 07.10.2025 | 7,82 | 7,93 | 7,76 | 7,84 | 0,00% | 767.152,00 |
| 06.10.2025 | 8,41 | 8,45 | 7,84 | 7,84 | -6,44% | 745.823,00 |
| 03.10.2025 | 8,51 | 8,69 | 8,37 | 8,38 | -0,95% | 165.290,00 |
| 02.10.2025 | 8,44 | 8,50 | 8,33 | 8,46 | 0,71% | 718.937,00 |
| 01.10.2025 | 8,22 | 8,46 | 8,22 | 8,40 | 0,96% | 632.337,00 |
| 30.09.2025 | 8,21 | 8,35 | 8,17 | 8,32 | -0,24% | 1.030.107,00 |
| 29.09.2025 | 8,42 | 8,42 | 8,18 | 8,34 | -0,48% | 706.533,00 |
| 26.09.2025 | 8,28 | 8,41 | 8,21 | 8,38 | 1,58% | 731.886,00 |
| 25.09.2025 | 8,41 | 8,43 | 8,23 | 8,25 | -2,14% | 662.416,00 |
| 24.09.2025 | 8,59 | 8,61 | 8,42 | 8,43 | -2,09% | 761.604,00 |
| 23.09.2025 | 8,56 | 8,72 | 8,45 | 8,61 | 1,65% | 669.326,00 |
| 22.09.2025 | 8,57 | 8,70 | 8,46 | 8,47 | -1,74% | 785.418,00 |
| 19.09.2025 | 8,89 | 8,89 | 8,51 | 8,62 | -3,04% | 2.283.960,00 |
| 18.09.2025 | 8,95 | 9,07 | 8,68 | 8,89 | 3,25% | 930.147,00 |
| 17.09.2025 | 8,81 | 8,98 | 8,55 | 8,61 | -1,71% | 829.950,00 |
| 16.09.2025 | 8,80 | 8,87 | 8,71 | 8,76 | -0,79% | 576.204,00 |
| 15.09.2025 | 8,93 | 8,97 | 8,77 | 8,83 | -1,45% | 562.437,00 |
| 12.09.2025 | 9,07 | 9,07 | 8,93 | 8,96 | -1,54% | 525.212,00 |
| 11.09.2025 | 8,89 | 9,16 | 8,89 | 9,10 | 2,36% | 705.882,00 |
| 10.09.2025 | 8,78 | 8,98 | 8,76 | 8,89 | 1,83% | 651.428,00 |
| 09.09.2025 | 8,84 | 8,87 | 8,73 | 8,73 | -1,02% | 549.072,00 |
| 08.09.2025 | 8,68 | 8,84 | 8,65 | 8,82 | 0,57% | 582.380,00 |
| 05.09.2025 | 8,79 | 8,99 | 8,69 | 8,77 | 0,34% | 722.993,00 |
| 04.09.2025 | 8,71 | 8,77 | 8,64 | 8,74 | 1,16% | 588.922,00 |
| 03.09.2025 | 8,51 | 8,70 | 8,41 | 8,64 | 1,29% | 980.989,00 |
| 02.09.2025 | 8,68 | 8,70 | 8,46 | 8,53 | -3,07% | 785.714,00 |
| 29.08.2025 | 8,82 | 8,84 | 8,69 | 8,80 | 0,11% | 714.628,00 |
| 28.08.2025 | 8,73 | 8,80 | 8,50 | 8,79 | 1,27% | 884.728,00 |
| 27.08.2025 | 8,40 | 8,69 | 8,40 | 8,68 | 2,72% | 738.304,00 |
| 26.08.2025 | 8,46 | 8,59 | 8,44 | 8,45 | 0,24% | 675.657,00 |
| 25.08.2025 | 8,46 | 8,50 | 8,37 | 8,43 | -0,82% | 736.490,00 |
| 22.08.2025 | 8,04 | 8,54 | 8,04 | 8,50 | 6,25% | 920.761,00 |
| 21.08.2025 | 8,03 | 8,08 | 7,94 | 8,00 | -1,48% | 502.911,00 |
| 20.08.2025 | 8,34 | 8,35 | 8,06 | 8,12 | -1,93% | 730.991,00 |
| 19.08.2025 | 7,99 | 8,31 | 7,97 | 8,28 | 4,02% | 807.622,00 |
| 18.08.2025 | 8,07 | 8,16 | 7,92 | 7,96 | -1,61% | 563.631,00 |
| 15.08.2025 | 8,23 | 8,25 | 8,05 | 8,09 | -1,46% | 682.310,00 |
| 14.08.2025 | 8,04 | 8,23 | 7,96 | 8,21 | 0,61% | 931.278,00 |
| 13.08.2025 | 7,74 | 8,20 | 7,72 | 8,16 | 5,70% | 965.521,00 |
| 12.08.2025 | 7,71 | 7,77 | 7,61 | 7,72 | 1,45% | 654.478,00 |
| 11.08.2025 | 7,64 | 7,83 | 7,55 | 7,61 | 0,13% | 925.469,00 |
| 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% | 1.376.547,00 |
| 06.08.2025 | 7,31 | 7,37 | 7,25 | 7,26 | -1,09% | 753.153,00 |
| 05.08.2025 | 7,35 | 7,39 | 7,22 | 7,34 | -0,68% | 659.940,00 |
| 04.08.2025 | 7,27 | 7,45 | 7,25 | 7,39 | 2,07% | 884.449,00 |
| 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% | 729.510,00 |
| 29.07.2025 | 7,62 | 7,69 | 7,58 | 7,65 | 1,19% | 828.099,00 |
| 28.07.2025 | 7,58 | 7,68 | 7,54 | 7,56 | -0,53% | 679.972,00 |
| 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% | 637.570,00 |
| 22.07.2025 | 7,40 | 7,60 | 7,40 | 7,55 | 2,30% | 821.237,00 |
| 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% | 943.578,00 |
| 16.07.2025 | 7,36 | 7,48 | 7,26 | 7,43 | 1,64% | 845.561,00 |
| 15.07.2025 | 7,57 | 7,62 | 7,31 | 7,31 | -2,79% | 876.577,00 |
| 14.07.2025 | 7,54 | 7,63 | 7,44 | 7,52 | -0,79% | 730.744,00 |
| 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 |