31,750€
-2,61%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -1,53% | 100,00 |
| 15.05.2025 | 32,65 | 32,65 | 32,60 | 32,60 | -0,23% | 13,00 |
| 14.05.2025 | 32,75 | 32,98 | 32,38 | 32,68 | -0,31% | - |
| 13.05.2025 | 32,65 | 33,03 | 32,45 | 32,78 | 0,38% | - |
| 12.05.2025 | 32,45 | 32,80 | 32,45 | 32,65 | 2,03% | 203,00 |
| 09.05.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 0,47% | 205,00 |
| 08.05.2025 | 31,85 | 31,85 | 31,85 | 31,85 | 0,79% | 100,00 |
| 07.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 102,00 |
| 06.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,17% | 534,00 |
| 05.05.2025 | 32,50 | 32,50 | 32,25 | 32,30 | -0,77% | 382,00 |
| 02.05.2025 | 30,48 | 32,60 | 30,43 | 32,55 | 6,37% | - |
| 30.04.2025 | 31,00 | 31,00 | 30,60 | 30,60 | 0,00% | 77,00 |
| 29.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,16% | 2,00 |
| 28.04.2025 | 32,03 | 32,08 | 30,48 | 30,65 | -4,22% | - |
| 25.04.2025 | 31,80 | 32,00 | 31,80 | 32,00 | -0,62% | 240,00 |
| 24.04.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 1,90% | 64,00 |
| 23.04.2025 | 31,18 | 31,68 | 30,75 | 31,60 | 5,33% | - |
| 22.04.2025 | 29,80 | 30,00 | 29,65 | 30,00 | -0,50% | 156,00 |
| 17.04.2025 | 30,33 | 30,40 | 29,93 | 30,15 | 0,67% | - |
| 16.04.2025 | 31,03 | 31,20 | 29,80 | 29,95 | -4,92% | - |
| 15.04.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,32% | 8,00 |
| 14.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,41% | 10,00 |
| 11.04.2025 | 31,68 | 32,13 | 30,45 | 31,85 | 3,41% | - |
| 10.04.2025 | 31,80 | 31,80 | 30,80 | 30,80 | 3,53% | 22,00 |
| 09.04.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,51% | 167,00 |
| 08.04.2025 | 30,08 | 30,73 | 29,18 | 29,60 | -0,17% | - |
| 07.04.2025 | 28,10 | 29,65 | 27,90 | 29,65 | -1,17% | 392,00 |
| 04.04.2025 | 30,75 | 30,75 | 30,00 | 30,00 | -5,21% | 108,00 |
| 03.04.2025 | 31,80 | 31,80 | 31,50 | 31,65 | -0,63% | 280,00 |
| 02.04.2025 | 31,85 | 31,85 | 31,85 | 31,85 | -2,30% | 8,00 |
| 01.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,31% | 25,00 |
| 31.03.2025 | 32,73 | 32,78 | 32,05 | 32,50 | -2,11% | - |
| 28.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,04% | 17,00 |
| 27.03.2025 | 33,33 | 33,60 | 33,05 | 33,55 | -1,03% | - |
| 26.03.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,80% | 61,00 |
| 25.03.2025 | 33,63 | 34,18 | 33,58 | 34,18 | 1,11% | - |
| 24.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 8,00 |
| 21.03.2025 | 33,73 | 33,93 | 33,43 | 33,80 | 0,22% | - |
| 20.03.2025 | 33,95 | 34,15 | 33,53 | 33,73 | 0,07% | - |
| 19.03.2025 | 33,75 | 33,75 | 33,70 | 33,70 | -0,44% | 129,00 |
| 18.03.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 0,00% | 100,00 |
| 17.03.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 0,45% | 58,00 |
| 14.03.2025 | 33,50 | 33,90 | 33,50 | 33,70 | -0,44% | 47,00 |
| 13.03.2025 | 33,10 | 33,95 | 33,10 | 33,85 | 1,65% | 138,00 |
| 12.03.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 1,52% | 22,00 |
| 11.03.2025 | 33,10 | 33,10 | 32,80 | 32,80 | 0,00% | 10,00 |
| 10.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,91% | 40,00 |
| 07.03.2025 | 32,65 | 33,10 | 32,65 | 33,10 | 1,53% | 2.137,00 |
| 06.03.2025 | 32,85 | 33,00 | 32,60 | 32,60 | -1,21% | 570,00 |
| 05.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 100,00 |
| 04.03.2025 | 33,80 | 33,80 | 32,80 | 32,80 | -3,10% | 163,00 |
| 03.03.2025 | 34,10 | 34,30 | 33,85 | 33,85 | -0,59% | 492,00 |
| 28.02.2025 | 34,03 | 34,40 | 33,68 | 34,05 | -1,59% | - |
| 27.02.2025 | 34,40 | 34,60 | 34,25 | 34,60 | -1,70% | 207,00 |
| 26.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 100,00 |
| 25.02.2025 | 35,75 | 35,90 | 35,00 | 35,00 | -2,10% | 365,00 |
| 24.02.2025 | 36,70 | 36,70 | 35,75 | 35,75 | -2,32% | 344,00 |
| 21.02.2025 | 36,75 | 36,80 | 36,40 | 36,60 | 2,52% | 355,00 |
| 20.02.2025 | 36,85 | 36,85 | 35,45 | 35,70 | -2,92% | 274,00 |
| 19.02.2025 | 36,90 | 37,03 | 36,58 | 36,78 | -0,20% | - |
| 18.02.2025 | 36,85 | 36,85 | 36,85 | 36,85 | -0,27% | 120,00 |
| 17.02.2025 | 37,30 | 37,30 | 36,95 | 36,95 | -1,00% | 165,00 |
| 14.02.2025 | 37,55 | 37,65 | 37,30 | 37,33 | -0,60% | - |
| 13.02.2025 | 37,55 | 37,55 | 37,55 | 37,55 | 1,90% | 1,00 |
| 12.02.2025 | 36,85 | 36,85 | 36,85 | 36,85 | -2,77% | 196,00 |
| 11.02.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 0,80% | 1,00 |
| 10.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,40% | 13,00 |
| 07.02.2025 | 37,90 | 37,90 | 37,45 | 37,45 | -1,12% | 133,00 |
| 06.02.2025 | 38,30 | 38,35 | 37,80 | 37,88 | -1,75% | - |
| 05.02.2025 | 38,55 | 38,55 | 38,55 | 38,55 | 0,00% | 77,00 |
| 04.02.2025 | 37,90 | 38,83 | 37,75 | 38,55 | 3,35% | - |
| 03.02.2025 | 37,70 | 37,70 | 37,30 | 37,30 | -2,67% | 40,00 |
| 31.01.2025 | 37,63 | 38,68 | 37,58 | 38,33 | 1,12% | - |
| 30.01.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 1,54% | 100,00 |
| 29.01.2025 | 38,05 | 38,05 | 37,23 | 37,33 | -0,73% | - |
| 28.01.2025 | 37,25 | 37,60 | 37,25 | 37,60 | -1,31% | 11,00 |
| 27.01.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -0,91% | 40,00 |
| 24.01.2025 | 38,45 | 38,45 | 38,45 | 38,45 | 0,26% | 90,00 |
| 23.01.2025 | 38,35 | 38,35 | 38,35 | 38,35 | 0,39% | 77,00 |
| 22.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,33% | 88,00 |
| 21.01.2025 | 36,33 | 38,10 | 36,33 | 38,08 | 4,75% | - |
| 20.01.2025 | 36,40 | 36,50 | 36,30 | 36,35 | -0,55% | 247,00 |
| 17.01.2025 | 36,25 | 36,55 | 36,25 | 36,55 | 1,25% | 180,00 |
| 16.01.2025 | 36,35 | 36,35 | 36,10 | 36,10 | -3,09% | 68,00 |
| 15.01.2025 | 36,55 | 37,35 | 36,55 | 37,25 | 3,33% | 175,00 |
| 14.01.2025 | 37,05 | 37,05 | 36,05 | 36,05 | -4,12% | 243,00 |
| 13.01.2025 | 37,90 | 37,90 | 37,60 | 37,60 | -2,72% | 52,00 |
| 10.01.2025 | 38,65 | 38,65 | 38,65 | 38,65 | -0,90% | 147,00 |
| 09.01.2025 | 39,40 | 39,45 | 39,00 | 39,00 | 0,39% | 143,00 |
| 08.01.2025 | 39,05 | 39,05 | 38,75 | 38,85 | -1,15% | 182,00 |
| 07.01.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 0,00% | 100,00 |
| 06.01.2025 | 39,55 | 39,80 | 39,30 | 39,30 | -1,01% | 340,00 |
| 03.01.2025 | 40,10 | 40,10 | 39,70 | 39,70 | 0,00% | 234,00 |
| 02.01.2025 | 39,95 | 39,95 | 39,70 | 39,70 | 1,40% | 58,00 |
| 30.12.2024 | 38,90 | 39,15 | 38,90 | 39,15 | 0,00% | 150,00 |
| 27.12.2024 | 39,25 | 39,25 | 39,15 | 39,15 | 0,90% | 22,00 |
| 23.12.2024 | 38,75 | 38,80 | 38,75 | 38,80 | -0,13% | 144,00 |
| 20.12.2024 | 38,30 | 38,85 | 38,30 | 38,85 | -0,13% | 112,00 |
| 19.12.2024 | 37,80 | 39,03 | 37,75 | 38,90 | 2,37% | - |
| 18.12.2024 | 38,35 | 38,35 | 38,00 | 38,00 | 1,47% | 120,00 |