34,025€
-1,66%
Echtzeit-Aktienkurs KINEPOLIS GRP SA
Bid:
Ask:
Aktienkurse zur KINEPOLIS GRP SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 37,85 | 37,85 | 37,45 | 37,45 | -1,06% | 25,00 |
| 16.12.2024 | 37,45 | 37,85 | 37,45 | 37,85 | 0,40% | 195,00 |
| 13.12.2024 | 37,50 | 38,20 | 37,50 | 37,70 | 0,47% | - |
| 12.12.2024 | 38,08 | 38,15 | 37,50 | 37,53 | -1,12% | - |
| 11.12.2024 | 37,45 | 37,95 | 37,45 | 37,95 | 1,07% | 71,00 |
| 10.12.2024 | 37,55 | 37,55 | 37,55 | 37,55 | -1,83% | 125,00 |
| 09.12.2024 | 38,25 | 38,25 | 38,25 | 38,25 | 0,26% | 13,00 |
| 06.12.2024 | 38,25 | 38,25 | 38,15 | 38,15 | -0,39% | 113,00 |
| 05.12.2024 | 37,75 | 39,35 | 37,75 | 38,30 | 1,12% | 291,00 |
| 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 |