37,875€
0,60%
Echtzeit-Aktienkurs KINEPOLIS GRP SA
Bid:
Ask:
Aktienkurse zur KINEPOLIS GRP SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 37,65 | 38,08 | 37,53 | 37,88 | 0,60% | - |
| 03.12.2024 | 37,13 | 38,35 | 37,08 | 37,65 | 3,72% | - |
| 02.12.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -1,16% | 2,00 |
| 29.11.2024 | 37,35 | 37,35 | 36,55 | 36,73 | -1,94% | - |
| 28.11.2024 | 37,45 | 37,45 | 37,45 | 37,45 | -1,64% | 38,00 |
| 27.11.2024 | 38,35 | 38,45 | 37,68 | 38,08 | -0,59% | - |
| 26.11.2024 | 39,15 | 39,15 | 38,30 | 38,30 | -0,52% | 271,00 |
| 25.11.2024 | 38,45 | 38,50 | 38,45 | 38,50 | 0,65% | 146,00 |
| 22.11.2024 | 37,55 | 38,33 | 37,35 | 38,25 | 2,55% | - |
| 21.11.2024 | 37,75 | 37,75 | 37,30 | 37,30 | -1,71% | 1.149,00 |
| 20.11.2024 | 37,95 | 37,95 | 37,95 | 37,95 | 0,53% | 7,00 |
| 19.11.2024 | 37,80 | 37,80 | 37,75 | 37,75 | -2,58% | 62,00 |
| 18.11.2024 | 38,75 | 38,75 | 38,75 | 38,75 | -0,45% | 52,00 |
| 15.11.2024 | 38,55 | 39,18 | 38,45 | 38,93 | 0,65% | - |
| 14.11.2024 | 38,35 | 39,03 | 38,35 | 38,68 | 0,72% | - |
| 13.11.2024 | 38,55 | 38,60 | 38,40 | 38,40 | -0,52% | 482,00 |
| 12.11.2024 | 39,33 | 39,65 | 38,38 | 38,60 | -3,02% | - |
| 11.11.2024 | 39,75 | 39,80 | 39,70 | 39,80 | 0,32% | 336,00 |
| 08.11.2024 | 39,23 | 39,70 | 38,83 | 39,68 | 0,83% | - |
| 07.11.2024 | 38,78 | 39,45 | 38,58 | 39,35 | 0,90% | - |
| 06.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | 2,00 |
| 05.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | 52,00 |
| 04.11.2024 | 38,70 | 39,40 | 38,70 | 39,40 | 2,87% | 400,00 |
| 01.11.2024 | 39,15 | 39,15 | 38,30 | 38,30 | -0,97% | 693,00 |
| 31.10.2024 | 38,30 | 38,73 | 38,20 | 38,68 | -1,09% | - |
| 30.10.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -0,38% | 27,00 |
| 29.10.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 1,16% | 306,00 |
| 28.10.2024 | 38,90 | 38,90 | 38,80 | 38,80 | 1,44% | 130,00 |
| 25.10.2024 | 38,20 | 38,25 | 38,20 | 38,25 | 0,66% | 465,00 |
| 24.10.2024 | 38,40 | 38,40 | 38,00 | 38,00 | -5,82% | 101,00 |
| 23.10.2024 | 40,35 | 40,35 | 40,35 | 40,35 | 0,75% | 121,00 |
| 22.10.2024 | 40,00 | 40,05 | 40,00 | 40,05 | 2,17% | 56,00 |
| 21.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | 50,00 |
| 18.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,25% | 20,00 |
| 17.10.2024 | 39,60 | 39,90 | 39,60 | 39,90 | 0,31% | 100,00 |
| 16.10.2024 | 39,48 | 39,95 | 39,00 | 39,78 | 0,70% | - |
| 15.10.2024 | 39,80 | 39,80 | 39,50 | 39,50 | -1,50% | 130,00 |
| 14.10.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,25% | 130,00 |
| 11.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | 9,00 |
| 10.10.2024 | 40,15 | 40,20 | 40,15 | 40,20 | 0,00% | 935,00 |
| 09.10.2024 | 39,80 | 40,20 | 39,80 | 40,20 | 0,12% | 49,00 |
| 08.10.2024 | 40,15 | 40,15 | 39,95 | 40,15 | -0,25% | 111,00 |
| 07.10.2024 | 40,10 | 40,25 | 40,10 | 40,25 | 1,13% | 136,00 |
| 04.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | 60,00 |
| 03.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,06% | 15,00 |
| 02.10.2024 | 39,53 | 39,63 | 38,90 | 38,98 | -2,07% | - |
| 01.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,13% | 300,00 |
| 30.09.2024 | 39,85 | 39,85 | 39,85 | 39,85 | 0,13% | 50,00 |
| 27.09.2024 | 39,70 | 39,80 | 39,70 | 39,80 | 0,32% | 29,00 |
| 26.09.2024 | 39,58 | 39,73 | 39,20 | 39,68 | 2,92% | - |
| 25.09.2024 | 38,55 | 38,55 | 38,55 | 38,55 | 0,19% | 10,00 |
| 24.09.2024 | 38,70 | 38,90 | 38,35 | 38,48 | -0,26% | - |
| 23.09.2024 | 38,88 | 38,90 | 38,45 | 38,58 | -0,45% | - |
| 20.09.2024 | 39,43 | 39,68 | 38,55 | 38,75 | -1,96% | - |
| 19.09.2024 | 39,00 | 39,95 | 38,95 | 39,53 | 2,53% | - |
| 18.09.2024 | 38,55 | 38,55 | 38,55 | 38,55 | -1,15% | 31,00 |
| 17.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,89% | 100,00 |
| 16.09.2024 | 39,18 | 39,95 | 38,98 | 39,35 | 0,51% | - |
| 13.09.2024 | 38,63 | 39,33 | 38,53 | 39,15 | 0,64% | - |
| 12.09.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,13% | 55,00 |
| 11.09.2024 | 38,20 | 38,85 | 38,20 | 38,85 | 1,37% | - |
| 10.09.2024 | 38,78 | 39,23 | 38,03 | 38,33 | -1,54% | - |
| 09.09.2024 | 40,93 | 41,15 | 38,80 | 38,93 | -5,64% | - |
| 06.09.2024 | 41,55 | 41,55 | 41,25 | 41,25 | 0,06% | 202,00 |
| 05.09.2024 | 39,93 | 41,53 | 39,83 | 41,23 | 3,19% | - |
| 04.09.2024 | 39,95 | 39,95 | 39,95 | 39,95 | -0,25% | 240,00 |
| 03.09.2024 | 39,90 | 40,05 | 39,90 | 40,05 | 0,95% | 160,00 |
| 02.09.2024 | 40,38 | 40,48 | 39,50 | 39,68 | -1,67% | - |
| 30.08.2024 | 40,55 | 40,55 | 40,15 | 40,35 | 1,06% | 536,00 |
| 29.08.2024 | 39,78 | 40,23 | 39,78 | 39,93 | 0,31% | - |
| 28.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,25% | 28,00 |
| 27.08.2024 | 39,68 | 39,93 | 39,38 | 39,70 | 0,25% | - |
| 26.08.2024 | 39,93 | 40,00 | 39,38 | 39,60 | -0,38% | - |
| 23.08.2024 | 39,75 | 39,75 | 39,75 | 39,75 | -0,38% | 130,00 |
| 22.08.2024 | 38,35 | 39,90 | 36,75 | 39,90 | 3,57% | 821,00 |
| 21.08.2024 | 38,53 | 38,70 | 38,35 | 38,53 | -1,85% | - |
| 20.08.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 0,00% | 19,00 |
| 19.08.2024 | 39,25 | 39,25 | 39,25 | 39,25 | -0,25% | 25,00 |
| 16.08.2024 | 39,05 | 39,35 | 39,05 | 39,35 | 0,13% | 25,00 |
| 15.08.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 0,26% | 1,00 |
| 14.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 7,00 |
| 13.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,91% | 100,00 |
| 12.08.2024 | 37,50 | 38,80 | 37,35 | 38,65 | 3,34% | - |
| 09.08.2024 | 36,55 | 37,48 | 36,38 | 37,40 | 2,12% | - |
| 08.08.2024 | 36,65 | 37,00 | 36,48 | 36,63 | 0,07% | - |
| 07.08.2024 | 36,25 | 36,60 | 36,25 | 36,60 | 1,81% | 6,00 |
| 06.08.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 0,91% | 110,00 |
| 05.08.2024 | 35,55 | 35,93 | 34,60 | 35,63 | -2,86% | - |
| 02.08.2024 | 36,65 | 37,30 | 36,08 | 36,68 | -0,68% | - |
| 01.08.2024 | 37,60 | 37,60 | 36,78 | 36,93 | -1,40% | - |
| 31.07.2024 | 38,35 | 38,50 | 37,23 | 37,45 | -0,53% | - |
| 30.07.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 1,07% | 35,00 |
| 29.07.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 0,54% | 104,00 |
| 26.07.2024 | 37,05 | 37,05 | 37,05 | 37,05 | 1,37% | 6,00 |
| 25.07.2024 | 36,40 | 36,55 | 36,40 | 36,55 | -0,14% | 5,00 |
| 24.07.2024 | 36,60 | 37,45 | 36,45 | 36,60 | -0,20% | - |
| 23.07.2024 | 37,90 | 37,95 | 36,63 | 36,68 | -3,49% | - |
| 22.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,00% | 100,00 |
| 19.07.2024 | 38,05 | 38,05 | 37,55 | 37,63 | -2,02% | - |
| 18.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 3,36% | 135,00 |