37,850€
0,53%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 37,63 | 38,03 | 37,53 | 37,88 | 0,60% | - |
| 03.12.2024 | 37,25 | 38,35 | 37,20 | 37,65 | 1,48% | 16.043,00 |
| 02.12.2024 | 36,50 | 37,20 | 36,05 | 37,10 | 0,82% | 41.426,00 |
| 29.11.2024 | 37,25 | 37,25 | 36,55 | 36,80 | -1,60% | 49.756,00 |
| 28.11.2024 | 37,65 | 38,00 | 36,80 | 37,40 | -1,58% | 22.550,00 |
| 27.11.2024 | 38,35 | 38,35 | 37,65 | 38,00 | -1,04% | 10.983,00 |
| 26.11.2024 | 38,35 | 39,30 | 38,15 | 38,40 | -1,79% | 8.076,00 |
| 25.11.2024 | 38,20 | 39,10 | 38,15 | 39,10 | 2,36% | 16.835,00 |
| 22.11.2024 | 37,50 | 38,30 | 37,35 | 38,20 | 1,93% | 4.926,00 |
| 21.11.2024 | 37,83 | 37,83 | 37,08 | 37,48 | -0,46% | - |
| 20.11.2024 | 37,90 | 38,15 | 37,55 | 37,65 | -0,26% | 6.910,00 |
| 19.11.2024 | 37,95 | 38,30 | 37,15 | 37,75 | -0,40% | 12.211,00 |
| 18.11.2024 | 38,80 | 39,00 | 37,90 | 37,90 | -2,57% | 12.388,00 |
| 15.11.2024 | 38,70 | 39,25 | 38,70 | 38,90 | 0,13% | 5.886,00 |
| 14.11.2024 | 38,60 | 39,00 | 38,40 | 38,85 | 1,04% | 12.678,00 |
| 13.11.2024 | 38,50 | 39,10 | 38,05 | 38,45 | -0,26% | 14.094,00 |
| 12.11.2024 | 39,75 | 39,75 | 38,55 | 38,55 | -3,02% | 5.986,00 |
| 11.11.2024 | 39,50 | 39,95 | 39,50 | 39,75 | 0,38% | 6.980,00 |
| 08.11.2024 | 39,20 | 39,60 | 38,80 | 39,60 | 1,02% | 11.388,00 |
| 07.11.2024 | 38,50 | 39,50 | 38,50 | 39,20 | 1,42% | 12.407,00 |
| 06.11.2024 | 39,00 | 39,25 | 38,65 | 38,65 | -0,26% | 9.650,00 |
| 05.11.2024 | 38,90 | 38,95 | 38,55 | 38,75 | -0,39% | 10.588,00 |
| 04.11.2024 | 39,20 | 39,60 | 38,90 | 38,90 | -1,14% | 11.320,00 |
| 01.11.2024 | 38,80 | 39,55 | 38,55 | 39,35 | 1,81% | 15.478,00 |
| 31.10.2024 | 38,25 | 38,70 | 38,20 | 38,65 | 0,39% | 19.369,00 |
| 30.10.2024 | 38,90 | 39,15 | 38,25 | 38,50 | -1,79% | 69.832,00 |
| 29.10.2024 | 38,85 | 39,80 | 38,75 | 39,20 | 0,64% | 38.229,00 |
| 28.10.2024 | 39,00 | 39,15 | 38,60 | 38,95 | 0,52% | 19.351,00 |
| 25.10.2024 | 38,50 | 39,00 | 37,90 | 38,75 | 1,97% | 22.635,00 |
| 24.10.2024 | 39,50 | 39,60 | 37,75 | 38,00 | -5,59% | 63.815,00 |
| 23.10.2024 | 39,90 | 40,40 | 39,90 | 40,25 | 1,13% | 16.041,00 |
| 22.10.2024 | 39,00 | 40,00 | 39,00 | 39,80 | 1,79% | 15.515,00 |
| 21.10.2024 | 39,70 | 39,90 | 39,05 | 39,10 | -1,51% | 11.373,00 |
| 18.10.2024 | 39,65 | 40,10 | 39,50 | 39,70 | 0,51% | 8.315,00 |
| 17.10.2024 | 39,65 | 39,85 | 39,40 | 39,50 | -0,50% | 5.779,00 |
| 16.10.2024 | 39,70 | 39,95 | 38,95 | 39,70 | -0,44% | 11.059,00 |
| 15.10.2024 | 40,15 | 40,30 | 39,63 | 39,88 | -0,31% | - |
| 14.10.2024 | 40,40 | 40,40 | 39,90 | 40,00 | 0,00% | 7.720,00 |
| 11.10.2024 | 39,90 | 40,20 | 39,65 | 40,00 | 0,13% | 10.188,00 |
| 10.10.2024 | 40,30 | 40,35 | 39,95 | 39,95 | -0,50% | 6.262,00 |
| 09.10.2024 | 39,85 | 40,30 | 39,80 | 40,15 | 1,01% | 7.836,00 |
| 08.10.2024 | 40,10 | 40,10 | 39,50 | 39,75 | -0,87% | 17.497,00 |
| 07.10.2024 | 40,00 | 40,40 | 39,60 | 40,10 | 0,63% | 6.213,00 |
| 04.10.2024 | 39,00 | 40,00 | 39,00 | 39,85 | 1,79% | 7.923,00 |
| 03.10.2024 | 38,85 | 39,25 | 38,75 | 39,15 | 0,38% | 14.499,00 |
| 02.10.2024 | 39,50 | 39,70 | 38,90 | 39,00 | -1,27% | 21.529,00 |
| 01.10.2024 | 40,00 | 40,15 | 39,50 | 39,50 | -1,25% | 26.426,00 |
| 30.09.2024 | 40,95 | 40,95 | 39,65 | 40,00 | -0,25% | 20.451,00 |
| 27.09.2024 | 39,90 | 40,20 | 39,60 | 40,10 | 1,39% | 26.791,00 |
| 26.09.2024 | 39,75 | 39,75 | 39,15 | 39,55 | 0,89% | 20.663,00 |
| 25.09.2024 | 38,45 | 39,35 | 38,10 | 39,20 | 1,82% | 22.983,00 |
| 24.09.2024 | 38,50 | 38,70 | 38,30 | 38,50 | 0,00% | 17.477,00 |
| 23.09.2024 | 39,00 | 39,00 | 38,50 | 38,50 | -0,65% | 16.679,00 |
| 20.09.2024 | 39,55 | 39,70 | 38,55 | 38,75 | -2,15% | 22.246,00 |
| 19.09.2024 | 39,05 | 40,00 | 39,05 | 39,60 | 2,46% | 19.590,00 |
| 18.09.2024 | 39,10 | 39,10 | 38,45 | 38,65 | -0,51% | 12.029,00 |
| 17.09.2024 | 39,25 | 39,50 | 38,85 | 38,85 | -0,77% | 14.646,00 |
| 16.09.2024 | 39,15 | 39,95 | 39,10 | 39,15 | 0,00% | 15.452,00 |
| 13.09.2024 | 38,80 | 39,35 | 38,80 | 39,15 | 1,56% | 17.134,00 |
| 12.09.2024 | 38,75 | 39,05 | 38,50 | 38,55 | 0,39% | 19.359,00 |
| 11.09.2024 | 38,20 | 38,80 | 38,20 | 38,40 | 0,52% | 21.551,00 |
| 10.09.2024 | 38,60 | 39,20 | 38,20 | 38,20 | -1,67% | 21.046,00 |
| 09.09.2024 | 41,10 | 41,30 | 38,85 | 38,85 | -4,90% | 34.038,00 |
| 06.09.2024 | 41,25 | 41,55 | 40,85 | 40,85 | -0,85% | 24.904,00 |
| 05.09.2024 | 40,15 | 41,60 | 40,15 | 41,20 | 3,00% | 30.052,00 |
| 04.09.2024 | 39,95 | 40,45 | 39,30 | 40,00 | 0,50% | 14.464,00 |
| 03.09.2024 | 39,50 | 40,40 | 39,50 | 39,80 | 0,38% | 15.360,00 |
| 02.09.2024 | 40,65 | 40,65 | 39,50 | 39,65 | -2,58% | 19.356,00 |
| 30.08.2024 | 40,10 | 40,70 | 39,80 | 40,70 | 1,50% | 58.594,00 |
| 29.08.2024 | 39,70 | 40,15 | 39,70 | 40,10 | 0,75% | 15.465,00 |
| 28.08.2024 | 39,60 | 40,00 | 39,60 | 39,80 | 0,38% | 9.195,00 |
| 27.08.2024 | 39,60 | 40,00 | 39,40 | 39,65 | 0,13% | 14.699,00 |
| 26.08.2024 | 39,90 | 40,05 | 39,30 | 39,60 | -1,00% | 22.223,00 |
| 23.08.2024 | 39,80 | 40,00 | 39,00 | 40,00 | 0,25% | 21.795,00 |
| 22.08.2024 | 36,65 | 40,30 | 36,55 | 39,90 | 3,64% | 62.328,00 |
| 21.08.2024 | 38,40 | 38,75 | 38,30 | 38,50 | 0,00% | 6.985,00 |
| 20.08.2024 | 39,20 | 39,65 | 38,45 | 38,50 | -2,78% | 14.074,00 |
| 19.08.2024 | 39,00 | 39,95 | 39,00 | 39,60 | 1,02% | 19.345,00 |
| 16.08.2024 | 38,95 | 39,35 | 38,95 | 39,20 | 0,90% | 16.469,00 |
| 15.08.2024 | 39,00 | 39,40 | 38,65 | 38,85 | -0,51% | 13.877,00 |
| 14.08.2024 | 40,15 | 40,15 | 38,35 | 39,05 | -2,74% | 15.644,00 |
| 13.08.2024 | 38,85 | 40,30 | 38,80 | 40,15 | 3,75% | 46.878,00 |
| 12.08.2024 | 37,40 | 38,75 | 37,40 | 38,70 | 3,75% | 21.378,00 |
| 09.08.2024 | 36,50 | 37,30 | 36,50 | 37,30 | 2,05% | 7.615,00 |
| 08.08.2024 | 36,90 | 36,95 | 36,55 | 36,55 | -1,22% | 7.713,00 |
| 07.08.2024 | 36,55 | 37,25 | 36,50 | 37,00 | 1,23% | 6.470,00 |
| 06.08.2024 | 36,30 | 36,80 | 35,65 | 36,55 | 2,52% | 15.243,00 |
| 05.08.2024 | 35,60 | 35,85 | 34,60 | 35,65 | -2,33% | 37.105,00 |
| 02.08.2024 | 36,80 | 37,20 | 36,10 | 36,50 | -1,35% | 23.717,00 |
| 01.08.2024 | 37,30 | 37,55 | 36,85 | 37,00 | -1,20% | 11.011,00 |
| 31.07.2024 | 38,00 | 38,15 | 37,20 | 37,45 | -1,45% | 13.630,00 |
| 30.07.2024 | 37,20 | 38,05 | 37,05 | 38,00 | 2,29% | 12.644,00 |
| 29.07.2024 | 37,30 | 37,30 | 36,75 | 37,15 | 0,13% | 12.388,00 |
| 26.07.2024 | 36,75 | 37,10 | 36,25 | 37,10 | 0,95% | 8.270,00 |
| 25.07.2024 | 36,80 | 36,80 | 36,15 | 36,75 | -0,14% | 9.793,00 |
| 24.07.2024 | 36,90 | 37,45 | 36,60 | 36,80 | 0,00% | 9.245,00 |
| 23.07.2024 | 37,95 | 37,95 | 36,80 | 36,80 | -2,65% | 17.665,00 |
| 22.07.2024 | 38,00 | 38,25 | 37,80 | 37,80 | 0,53% | 8.416,00 |
| 19.07.2024 | 38,00 | 38,00 | 37,40 | 37,60 | -0,92% | 14.986,00 |
| 18.07.2024 | 37,45 | 39,20 | 37,45 | 37,95 | 1,74% | 30.317,00 |