33,950€
Echtzeit-Aktienkurs KINEPOLIS GRP SA
Bid:
Ask:
Aktienkurse zur KINEPOLIS GRP SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 34,35 | 34,43 | 33,80 | 34,00 | -0,73% | - |
| 27.02.2025 | 34,70 | 34,70 | 33,95 | 34,25 | -0,51% | - |
| 26.02.2025 | 34,80 | 35,53 | 34,38 | 34,43 | -1,78% | - |
| 25.02.2025 | 35,83 | 35,95 | 35,03 | 35,05 | -2,03% | - |
| 24.02.2025 | 36,58 | 36,85 | 35,68 | 35,78 | -2,19% | - |
| 21.02.2025 | 35,65 | 36,88 | 35,65 | 36,58 | 2,38% | - |
| 20.02.2025 | 36,83 | 37,83 | 35,28 | 35,73 | -3,25% | - |
| 19.02.2025 | 36,73 | 37,05 | 36,58 | 36,93 | 0,48% | - |
| 18.02.2025 | 37,05 | 37,20 | 36,65 | 36,75 | -1,14% | - |
| 17.02.2025 | 37,40 | 37,40 | 36,83 | 37,18 | -0,73% | - |
| 14.02.2025 | 37,55 | 37,65 | 37,30 | 37,45 | -0,47% | - |
| 13.02.2025 | 37,10 | 38,13 | 37,10 | 37,63 | 1,42% | - |
| 12.02.2025 | 36,88 | 37,20 | 36,75 | 37,10 | 0,61% | - |
| 11.02.2025 | 37,60 | 37,95 | 36,83 | 36,88 | -2,32% | - |
| 10.02.2025 | 37,43 | 37,78 | 37,30 | 37,75 | 0,60% | - |
| 07.02.2025 | 37,95 | 38,00 | 37,43 | 37,53 | -1,25% | - |
| 06.02.2025 | 37,55 | 38,35 | 37,55 | 38,00 | 0,00% | - |
| 05.02.2025 | 38,78 | 38,78 | 37,83 | 38,00 | -1,55% | - |
| 04.02.2025 | 37,90 | 38,80 | 37,73 | 38,60 | 2,18% | - |
| 03.02.2025 | 38,15 | 38,45 | 37,33 | 37,78 | -1,88% | - |
| 31.01.2025 | 37,65 | 38,55 | 37,58 | 38,50 | 2,19% | - |
| 30.01.2025 | 37,40 | 37,95 | 37,30 | 37,68 | 1,01% | - |
| 29.01.2025 | 37,53 | 37,75 | 37,23 | 37,30 | -0,60% | - |
| 28.01.2025 | 37,23 | 37,73 | 37,03 | 37,53 | 0,67% | - |
| 27.01.2025 | 38,20 | 38,50 | 36,90 | 37,28 | -2,87% | - |
| 24.01.2025 | 38,30 | 38,60 | 38,23 | 38,38 | 0,20% | - |
| 23.01.2025 | 38,48 | 38,75 | 37,98 | 38,30 | 0,20% | - |
| 22.01.2025 | 37,83 | 38,65 | 37,83 | 38,23 | 1,06% | - |
| 21.01.2025 | 36,50 | 37,90 | 36,35 | 37,83 | 3,70% | - |
| 20.01.2025 | 36,38 | 36,53 | 36,23 | 36,48 | -0,07% | - |
| 17.01.2025 | 36,58 | 36,83 | 36,33 | 36,50 | -0,21% | - |
| 16.01.2025 | 37,35 | 37,50 | 36,25 | 36,58 | -2,34% | - |
| 15.01.2025 | 36,20 | 37,48 | 35,98 | 37,45 | 3,88% | - |
| 14.01.2025 | 37,30 | 37,83 | 35,90 | 36,05 | -4,12% | - |
| 13.01.2025 | 37,98 | 38,08 | 37,33 | 37,60 | -1,12% | - |
| 10.01.2025 | 39,25 | 39,30 | 38,03 | 38,03 | -2,81% | - |
| 09.01.2025 | 39,05 | 39,43 | 39,05 | 39,13 | -0,38% | - |
| 08.01.2025 | 39,25 | 39,30 | 38,58 | 39,28 | 0,58% | - |
| 07.01.2025 | 39,53 | 39,75 | 39,03 | 39,05 | -0,76% | - |
| 06.01.2025 | 39,50 | 39,85 | 39,23 | 39,35 | -0,82% | - |
| 03.01.2025 | 40,13 | 40,28 | 39,50 | 39,68 | -1,12% | - |
| 02.01.2025 | 39,50 | 40,18 | 39,43 | 40,13 | 2,75% | - |
| 30.12.2024 | 38,85 | 39,30 | 38,78 | 39,05 | 0,58% | - |
| 27.12.2024 | 38,93 | 39,08 | 38,63 | 38,83 | 0,39% | - |
| 23.12.2024 | 38,80 | 38,88 | 38,58 | 38,68 | -0,39% | - |
| 20.12.2024 | 38,75 | 39,03 | 38,28 | 38,83 | -0,13% | - |
| 19.12.2024 | 38,48 | 38,90 | 37,78 | 38,88 | 1,04% | - |
| 18.12.2024 | 37,58 | 38,60 | 37,53 | 38,48 | 2,12% | - |
| 17.12.2024 | 37,60 | 38,15 | 37,53 | 37,68 | -0,59% | - |
| 16.12.2024 | 37,68 | 38,00 | 37,38 | 37,90 | 0,26% | - |
| 13.12.2024 | 37,53 | 38,18 | 37,50 | 37,80 | 0,67% | - |
| 12.12.2024 | 38,13 | 38,15 | 37,50 | 37,55 | -1,57% | - |
| 11.12.2024 | 37,35 | 38,25 | 37,23 | 38,15 | 2,35% | - |
| 10.12.2024 | 37,93 | 37,93 | 37,20 | 37,28 | -1,71% | - |
| 09.12.2024 | 38,15 | 38,48 | 37,78 | 37,93 | -0,65% | - |
| 06.12.2024 | 37,65 | 38,33 | 37,65 | 38,18 | 0,53% | - |
| 05.12.2024 | 37,95 | 38,13 | 37,73 | 37,98 | 0,26% | - |
| 04.12.2024 | 37,48 | 38,03 | 37,43 | 37,88 | 1,47% | - |
| 03.12.2024 | 36,95 | 38,30 | 36,93 | 37,33 | 1,15% | - |
| 02.12.2024 | 36,65 | 37,18 | 36,08 | 36,90 | 0,41% | - |
| 29.11.2024 | 37,23 | 37,45 | 36,60 | 36,75 | -1,41% | - |
| 28.11.2024 | 37,55 | 37,98 | 36,90 | 37,28 | -1,52% | - |
| 27.11.2024 | 38,50 | 38,50 | 37,70 | 37,85 | -1,37% | - |
| 26.11.2024 | 38,85 | 38,93 | 38,18 | 38,38 | -1,03% | - |
| 25.11.2024 | 38,25 | 38,85 | 38,20 | 38,78 | 1,37% | - |
| 22.11.2024 | 37,48 | 38,30 | 37,35 | 38,25 | 2,00% | - |
| 21.11.2024 | 37,70 | 37,90 | 37,08 | 37,50 | -0,53% | - |
| 20.11.2024 | 37,78 | 38,15 | 37,58 | 37,70 | -0,13% | - |
| 19.11.2024 | 38,13 | 38,18 | 37,18 | 37,75 | -0,20% | - |
| 18.11.2024 | 39,23 | 39,23 | 37,80 | 37,83 | -2,89% | - |
| 15.11.2024 | 38,60 | 39,18 | 38,60 | 38,95 | 0,58% | - |
| 14.11.2024 | 38,25 | 39,00 | 38,23 | 38,73 | 1,18% | - |
| 13.11.2024 | 38,70 | 38,95 | 38,00 | 38,28 | -0,84% | - |
| 12.11.2024 | 39,55 | 39,90 | 38,43 | 38,60 | -2,71% | - |
| 11.11.2024 | 39,55 | 39,83 | 39,38 | 39,68 | 0,32% | - |
| 08.11.2024 | 39,28 | 39,60 | 38,80 | 39,55 | 0,51% | - |
| 07.11.2024 | 38,78 | 39,43 | 38,65 | 39,35 | 1,61% | - |
| 06.11.2024 | 38,85 | 39,25 | 38,55 | 38,73 | -0,13% | - |
| 05.11.2024 | 38,90 | 39,05 | 38,58 | 38,78 | -0,45% | - |
| 04.11.2024 | 39,00 | 39,50 | 38,80 | 38,95 | -0,83% | - |
| 01.11.2024 | 38,55 | 39,50 | 38,55 | 39,28 | 1,81% | - |
| 31.10.2024 | 38,45 | 38,68 | 38,18 | 38,58 | 0,65% | - |
| 30.10.2024 | 39,13 | 39,30 | 38,23 | 38,33 | -2,17% | - |
| 29.10.2024 | 39,05 | 39,75 | 38,75 | 39,18 | 0,97% | - |
| 28.10.2024 | 38,73 | 39,13 | 38,58 | 38,80 | 0,19% | - |
| 25.10.2024 | 37,85 | 39,00 | 37,85 | 38,73 | 1,71% | - |
| 24.10.2024 | 39,60 | 39,60 | 37,78 | 38,08 | -5,52% | - |
| 23.10.2024 | 39,88 | 40,35 | 39,83 | 40,30 | 1,13% | - |
| 22.10.2024 | 39,15 | 40,03 | 39,05 | 39,85 | 1,66% | - |
| 21.10.2024 | 39,80 | 39,88 | 39,08 | 39,20 | -1,26% | - |
| 18.10.2024 | 39,73 | 40,05 | 39,50 | 39,70 | 0,57% | - |
| 17.10.2024 | 39,93 | 39,93 | 39,45 | 39,48 | -0,69% | - |
| 16.10.2024 | 40,00 | 40,00 | 38,98 | 39,75 | 0,32% | - |
| 15.10.2024 | 40,08 | 40,30 | 39,60 | 39,63 | -1,12% | - |
| 14.10.2024 | 39,90 | 40,28 | 39,88 | 40,08 | 0,19% | - |
| 11.10.2024 | 40,15 | 40,18 | 39,70 | 40,00 | -0,06% | - |
| 10.10.2024 | 40,30 | 40,33 | 39,93 | 40,03 | -0,50% | - |
| 09.10.2024 | 39,73 | 40,33 | 39,65 | 40,23 | 1,51% | - |
| 08.10.2024 | 39,90 | 40,23 | 39,50 | 39,63 | -1,25% | - |
| 07.10.2024 | 39,85 | 40,45 | 39,60 | 40,13 | 0,63% | - |