10,225$
0,34%
Echtzeit-Aktienkurs Kennedy-Wilson Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kennedy-Wilson Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 610.643,00 |
| 28.05.2024 | 10,17 | 10,29 | 10,13 | 10,17 | 1,70% | 591.791,00 |
| 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% | 571.797,00 |
| 20.05.2024 | 10,37 | 10,37 | 10,15 | 10,29 | -1,06% | 766.099,00 |
| 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% | 1.446.997,00 |
| 14.05.2024 | 10,74 | 10,95 | 10,63 | 10,76 | 2,38% | 1.359.351,00 |
| 13.05.2024 | 10,30 | 10,60 | 10,29 | 10,51 | 3,55% | 1.519.362,00 |
| 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% | 2.239.141,00 |
| 08.05.2024 | 8,78 | 9,01 | 8,75 | 8,95 | 0,79% | 830.933,00 |
| 07.05.2024 | 9,10 | 9,25 | 8,85 | 8,88 | -1,77% | 1.499.949,00 |
| 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% | 1.225.368,00 |
| 01.05.2024 | 8,60 | 8,97 | 8,56 | 8,74 | 1,75% | 768.202,00 |
| 30.04.2024 | 8,51 | 8,66 | 8,50 | 8,59 | -0,58% | 1.190.052,00 |
| 29.04.2024 | 8,61 | 8,74 | 8,60 | 8,64 | 1,65% | 707.775,00 |
| 26.04.2024 | 8,53 | 8,67 | 8,49 | 8,50 | 0,47% | 538.593,00 |
| 25.04.2024 | 8,42 | 8,51 | 8,40 | 8,46 | -0,35% | 884.765,00 |
| 24.04.2024 | 8,51 | 8,60 | 8,33 | 8,49 | -1,05% | 1.109.991,00 |
| 23.04.2024 | 8,50 | 8,76 | 8,50 | 8,58 | 0,70% | 1.302.622,00 |
| 22.04.2024 | 8,51 | 8,58 | 8,42 | 8,52 | 0,24% | 994.817,00 |
| 19.04.2024 | 8,33 | 8,58 | 8,33 | 8,50 | 1,43% | 1.388.528,00 |
| 18.04.2024 | 8,28 | 8,39 | 8,24 | 8,38 | 2,07% | 1.352.311,00 |
| 17.04.2024 | 8,17 | 8,35 | 8,16 | 8,21 | 1,48% | 1.162.657,00 |
| 16.04.2024 | 8,07 | 8,24 | 8,02 | 8,09 | -1,10% | 1.017.087,00 |
| 15.04.2024 | 8,34 | 8,53 | 8,05 | 8,18 | -2,04% | 1.408.245,00 |
| 12.04.2024 | 8,50 | 8,62 | 8,30 | 8,35 | -1,65% | 1.074.113,00 |
| 11.04.2024 | 8,54 | 8,60 | 8,32 | 8,49 | 0,00% | 1.013.418,00 |
| 10.04.2024 | 8,56 | 8,58 | 8,27 | 8,49 | -4,71% | 1.442.783,00 |
| 09.04.2024 | 8,47 | 8,94 | 8,47 | 8,91 | 5,44% | 1.306.737,00 |
| 08.04.2024 | 8,33 | 8,48 | 8,28 | 8,45 | 2,55% | 935.876,00 |
| 05.04.2024 | 8,38 | 8,46 | 8,20 | 8,24 | -2,72% | 707.789,00 |
| 04.04.2024 | 8,50 | 8,69 | 8,41 | 8,47 | 0,95% | 950.882,00 |
| 03.04.2024 | 8,30 | 8,43 | 8,29 | 8,39 | 0,60% | 885.005,00 |
| 02.04.2024 | 8,37 | 8,51 | 8,15 | 8,34 | -1,88% | 1.509.864,00 |
| 01.04.2024 | 8,66 | 8,66 | 8,46 | 8,50 | -0,93% | 868.527,00 |
| 28.03.2024 | 8,40 | 8,61 | 8,40 | 8,58 | 3,00% | 1.217.047,00 |
| 27.03.2024 | 7,90 | 8,34 | 7,90 | 8,33 | 3,48% | 1.385.568,00 |
| 26.03.2024 | 8,49 | 8,49 | 8,03 | 8,05 | -4,28% | 1.929.155,00 |
| 25.03.2024 | 8,32 | 8,51 | 8,32 | 8,41 | 1,82% | 941.405,00 |
| 22.03.2024 | 8,46 | 8,57 | 8,23 | 8,26 | -2,59% | 1.410.140,00 |
| 21.03.2024 | 8,42 | 8,59 | 8,31 | 8,48 | 1,80% | 1.149.489,00 |
| 20.03.2024 | 8,15 | 8,38 | 8,06 | 8,33 | 2,08% | 1.544.982,00 |
| 19.03.2024 | 8,20 | 8,28 | 8,07 | 8,16 | -0,97% | 1.458.758,00 |
| 18.03.2024 | 8,34 | 8,46 | 8,18 | 8,24 | -1,55% | 1.329.997,00 |
| 15.03.2024 | 7,98 | 8,40 | 7,96 | 8,37 | 4,23% | 7.033.751,00 |
| 14.03.2024 | 8,27 | 8,27 | 7,85 | 8,03 | -3,25% | 2.371.301,00 |
| 13.03.2024 | 8,21 | 8,49 | 8,16 | 8,30 | 0,73% | 1.540.778,00 |
| 12.03.2024 | 8,33 | 8,33 | 8,09 | 8,24 | -0,72% | 2.227.288,00 |
| 11.03.2024 | 8,38 | 8,45 | 8,19 | 8,30 | -2,12% | 2.613.007,00 |
| 08.03.2024 | 8,67 | 8,80 | 8,47 | 8,48 | -0,59% | 1.851.839,00 |
| 07.03.2024 | 8,54 | 8,77 | 8,51 | 8,53 | 0,71% | 1.360.947,00 |
| 06.03.2024 | 8,43 | 8,69 | 8,40 | 8,47 | 1,19% | 1.331.115,00 |
| 05.03.2024 | 8,62 | 8,68 | 8,32 | 8,37 | -3,79% | 1.593.221,00 |
| 04.03.2024 | 8,73 | 8,74 | 8,51 | 8,70 | -1,14% | 1.585.857,00 |
| 01.03.2024 | 8,77 | 8,92 | 8,56 | 8,80 | 0,23% | 1.687.716,00 |
| 29.02.2024 | 8,59 | 8,86 | 8,58 | 8,78 | 4,03% | 1.640.034,00 |
| 28.02.2024 | 8,41 | 8,68 | 8,30 | 8,44 | -0,94% | 1.492.635,00 |
| 27.02.2024 | 8,45 | 8,69 | 8,30 | 8,52 | 0,83% | 2.081.066,00 |
| 26.02.2024 | 9,27 | 9,27 | 8,41 | 8,45 | -9,53% | 2.809.840,00 |
| 23.02.2024 | 9,53 | 9,60 | 9,34 | 9,34 | -1,89% | 2.121.977,00 |
| 22.02.2024 | 9,82 | 10,00 | 9,32 | 9,52 | -6,02% | 2.038.024,00 |
| 21.02.2024 | 10,12 | 10,20 | 10,05 | 10,13 | -0,39% | 789.458,00 |
| 20.02.2024 | 10,07 | 10,25 | 9,92 | 10,17 | 0,39% | 1.099.054,00 |
| 16.02.2024 | 10,06 | 10,24 | 10,06 | 10,13 | -1,17% | 778.606,00 |
| 15.02.2024 | 10,14 | 10,37 | 10,14 | 10,25 | 2,71% | 1.143.721,00 |
| 14.02.2024 | 9,75 | 9,99 | 9,72 | 9,98 | 2,78% | 1.059.803,00 |
| 13.02.2024 | 9,90 | 10,20 | 9,65 | 9,71 | -6,09% | 1.368.900,00 |
| 12.02.2024 | 10,02 | 10,38 | 10,02 | 10,34 | 3,71% | 941.311,00 |
| 09.02.2024 | 9,82 | 10,01 | 9,77 | 9,97 | 1,53% | 913.301,00 |
| 08.02.2024 | 9,54 | 9,87 | 9,50 | 9,82 | 2,72% | 917.542,00 |
| 07.02.2024 | 9,85 | 9,85 | 9,47 | 9,56 | -2,05% | 1.293.204,00 |
| 06.02.2024 | 9,69 | 9,90 | 9,57 | 9,76 | 0,41% | 1.183.715,00 |
| 05.02.2024 | 9,92 | 10,09 | 9,72 | 9,72 | -3,86% | 1.225.203,00 |
| 02.02.2024 | 10,11 | 10,20 | 9,94 | 10,11 | -1,84% | 1.000.388,00 |
| 01.02.2024 | 10,43 | 10,43 | 10,04 | 10,30 | -1,44% | 1.269.433,00 |
| 31.01.2024 | 10,98 | 10,98 | 10,41 | 10,45 | -4,57% | 2.847.233,00 |
| 30.01.2024 | 10,98 | 11,06 | 10,85 | 10,95 | -0,90% | 637.021,00 |
| 29.01.2024 | 10,90 | 11,07 | 10,81 | 11,05 | 1,19% | 598.913,00 |
| 26.01.2024 | 11,19 | 11,29 | 10,92 | 10,92 | -1,80% | 680.507,00 |
| 25.01.2024 | 11,22 | 11,27 | 10,97 | 11,12 | 0,72% | 856.901,00 |
| 24.01.2024 | 11,37 | 11,40 | 10,98 | 11,04 | -1,87% | 782.083,00 |
| 23.01.2024 | 11,63 | 11,76 | 11,13 | 11,25 | -2,00% | 1.213.575,00 |
| 22.01.2024 | 11,32 | 11,52 | 11,22 | 11,48 | 2,59% | 1.030.956,00 |
| 19.01.2024 | 10,93 | 11,19 | 10,82 | 11,19 | 2,57% | 1.142.677,00 |
| 18.01.2024 | 11,11 | 11,13 | 10,66 | 10,91 | -0,82% | 1.050.098,00 |
| 17.01.2024 | 11,31 | 11,31 | 10,84 | 11,00 | -4,76% | 1.252.749,00 |
| 16.01.2024 | 11,71 | 11,81 | 11,53 | 11,55 | -2,28% | 881.858,00 |
| 12.01.2024 | 11,82 | 12,02 | 11,70 | 11,82 | 1,55% | 780.851,00 |
| 11.01.2024 | 11,50 | 11,65 | 11,36 | 11,64 | 0,26% | 915.554,00 |
| 10.01.2024 | 11,70 | 11,71 | 11,56 | 11,61 | -0,85% | 749.629,00 |
| 09.01.2024 | 11,79 | 11,79 | 11,66 | 11,71 | -2,17% | 928.187,00 |