38,950€
0,26%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2024 | 37,15 | 37,15 | 37,15 | 37,15 | 1,36% | 50,00 |
| 16.07.2024 | 36,80 | 36,80 | 36,65 | 36,65 | -1,01% | 63,00 |
| 15.07.2024 | 36,20 | 37,40 | 36,10 | 37,03 | 2,14% | - |
| 12.07.2024 | 35,20 | 36,50 | 35,20 | 36,25 | 1,83% | - |
| 11.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,21% | 5,00 |
| 10.07.2024 | 34,55 | 35,53 | 34,55 | 35,53 | 2,67% | - |
| 09.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 1,00 |
| 08.07.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 0,94% | 173,00 |
| 05.07.2024 | 34,65 | 34,88 | 34,28 | 34,68 | 0,51% | - |
| 04.07.2024 | 34,65 | 34,70 | 34,50 | 34,50 | -0,58% | 63,00 |
| 03.07.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 3,35% | 300,00 |
| 02.07.2024 | 34,10 | 34,10 | 33,43 | 33,58 | -1,76% | - |
| 01.07.2024 | 34,60 | 34,65 | 33,78 | 34,18 | 0,66% | - |
| 28.06.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -1,31% | 30,00 |
| 27.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | 47,00 |
| 26.06.2024 | 35,00 | 35,00 | 34,30 | 34,30 | -3,52% | 655,00 |
| 25.06.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 0,42% | 6,00 |
| 24.06.2024 | 36,18 | 36,28 | 35,38 | 35,40 | -1,39% | - |
| 21.06.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -1,37% | 15,00 |
| 20.06.2024 | 36,50 | 36,50 | 36,20 | 36,40 | 0,00% | 159,00 |
| 19.06.2024 | 36,85 | 36,85 | 36,40 | 36,40 | -1,22% | 91,00 |
| 18.06.2024 | 36,70 | 36,90 | 36,70 | 36,85 | 1,73% | 171,00 |