8,380$
2,07%
Echtzeit-Aktienkurs Kennedy-Wilson Holdings
Bid:
Ask:
Aktienkurse zur Kennedy-Wilson Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2024 | 11,67 | 12,05 | 11,64 | 11,97 | 2,05% | 803.586,00 |
| 05.01.2024 | 11,76 | 12,04 | 11,67 | 11,73 | -1,43% | 799.543,00 |
| 04.01.2024 | 11,91 | 12,03 | 11,83 | 11,90 | -0,83% | 992.067,00 |
| 03.01.2024 | 12,29 | 12,29 | 11,91 | 12,00 | -3,92% | 1.118.584,00 |
| 02.01.2024 | 12,31 | 12,74 | 12,20 | 12,49 | 0,89% | 1.144.539,00 |
| 29.12.2023 | 12,40 | 12,46 | 12,34 | 12,38 | -0,80% | 962.656,00 |
| 28.12.2023 | 12,33 | 12,54 | 12,30 | 12,48 | -0,64% | 675.981,00 |
| 27.12.2023 | 12,60 | 12,67 | 12,49 | 12,56 | -0,16% | 661.976,00 |
| 26.12.2023 | 12,59 | 12,61 | 12,42 | 12,58 | 0,48% | 576.342,00 |
| 22.12.2023 | 12,47 | 12,59 | 12,36 | 12,52 | 0,56% | 984.423,00 |
| 21.12.2023 | 12,48 | 12,53 | 12,28 | 12,45 | 0,57% | 1.311.539,00 |
| 20.12.2023 | 12,41 | 12,67 | 12,34 | 12,38 | -0,48% | 1.512.590,00 |
| 19.12.2023 | 12,44 | 12,57 | 12,36 | 12,44 | 0,65% | 1.328.458,00 |
| 18.12.2023 | 12,81 | 12,81 | 12,35 | 12,36 | -2,60% | 1.413.571,00 |
| 15.12.2023 | 13,13 | 13,24 | 12,69 | 12,69 | -3,35% | 6.601.959,00 |
| 14.12.2023 | 12,84 | 13,27 | 12,84 | 13,13 | 4,96% | 1.670.779,00 |
| 13.12.2023 | 11,83 | 12,59 | 11,76 | 12,51 | 6,11% | 1.872.164,00 |
| 12.12.2023 | 11,77 | 11,89 | 11,59 | 11,79 | -0,34% | 1.094.388,00 |
| 11.12.2023 | 11,90 | 11,99 | 11,81 | 11,83 | -0,17% | 1.094.512,00 |
| 08.12.2023 | 11,89 | 12,02 | 11,70 | 11,85 | -0,75% | 1.311.309,00 |
| 07.12.2023 | 12,09 | 12,11 | 11,85 | 11,94 | -0,67% | 1.191.749,00 |
| 06.12.2023 | 12,07 | 12,29 | 11,98 | 12,02 | 0,08% | 659.492,00 |
| 05.12.2023 | 12,10 | 12,11 | 11,90 | 12,01 | -0,74% | 841.147,00 |
| 04.12.2023 | 11,66 | 12,13 | 11,65 | 12,10 | 2,89% | 1.059.899,00 |
| 01.12.2023 | 11,31 | 11,84 | 11,30 | 11,76 | 3,61% | 1.468.929,00 |
| 30.11.2023 | 11,51 | 11,51 | 11,19 | 11,35 | -0,26% | 1.745.557,00 |
| 29.11.2023 | 11,65 | 11,87 | 11,36 | 11,38 | -0,87% | 1.154.597,00 |
| 28.11.2023 | 11,38 | 11,50 | 11,22 | 11,48 | 0,70% | 641.882,00 |
| 27.11.2023 | 11,47 | 11,57 | 11,34 | 11,40 | -1,21% | 659.325,00 |
| 24.11.2023 | 11,40 | 11,56 | 11,37 | 11,54 | 0,96% | 264.568,00 |