31,650€
-2,31%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 31,60 | 32,13 | 30,45 | 31,70 | -2,16% | - |
| 10.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 10,39% | - |
| 09.04.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -1,18% | - |
| 08.04.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 4,58% | - |
| 07.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -9,41% | - |
| 04.04.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 1,13% | - |
| 03.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,43% | - |
| 02.04.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -0,16% | - |
| 01.04.2025 | 32,15 | 32,15 | 32,15 | 32,15 | -1,23% | - |
| 31.03.2025 | 32,55 | 32,55 | 32,55 | 32,55 | -2,11% | - |
| 28.03.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 0,15% | - |
| 27.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,21% | - |
| 26.03.2025 | 33,95 | 33,95 | 33,95 | 33,95 | 1,49% | - |
| 25.03.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -0,89% | - |
| 24.03.2025 | 33,75 | 33,75 | 33,75 | 33,75 | 0,60% | - |
| 21.03.2025 | 33,55 | 33,55 | 33,55 | 33,55 | -0,59% | - |
| 20.03.2025 | 33,75 | 33,75 | 33,75 | 33,75 | 0,15% | - |
| 19.03.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -1,03% | - |
| 18.03.2025 | 34,05 | 34,05 | 34,05 | 34,05 | 2,10% | - |
| 17.03.2025 | 33,35 | 33,35 | 33,35 | 33,35 | -0,45% | - |
| 14.03.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 1,67% | - |
| 13.03.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 1,70% | - |
| 12.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 11.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 10.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 2,93% | - |
| 07.03.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -1,22% | - |
| 06.03.2025 | 32,85 | 32,85 | 32,85 | 32,85 | -0,90% | - |
| 05.03.2025 | 33,15 | 33,15 | 33,15 | 33,15 | -1,04% | - |
| 04.03.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -1,33% | - |
| 03.03.2025 | 33,95 | 33,95 | 33,95 | 33,95 | 0,15% | - |
| 28.02.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -1,17% | - |
| 27.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -2,14% | - |
| 26.02.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -1,68% | - |
| 25.02.2025 | 35,65 | 35,65 | 35,65 | 35,65 | -2,73% | - |
| 24.02.2025 | 36,65 | 36,65 | 36,65 | 36,65 | 2,95% | - |
| 21.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,86% | - |
| 20.02.2025 | 36,65 | 36,65 | 36,65 | 36,65 | -0,14% | - |
| 19.02.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -0,81% | - |
| 18.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,80% | - |
| 17.02.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -0,53% | - |
| 14.02.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,54% | - |
| 13.02.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 1,08% | - |
| 12.02.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -1,86% | - |
| 11.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,27% | - |
| 10.02.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -0,79% | - |
| 07.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 06.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,26% | - |
| 05.02.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 1,32% | - |
| 04.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,93% | - |
| 03.02.2025 | 37,45 | 37,45 | 37,45 | 37,45 | -0,27% | - |
| 31.01.2025 | 37,55 | 37,55 | 37,55 | 37,55 | 0,54% | - |
| 30.01.2025 | 37,35 | 37,35 | 37,35 | 37,35 | -1,45% | - |
| 29.01.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 2,57% | - |
| 28.01.2025 | 36,95 | 36,95 | 36,95 | 36,95 | -2,38% | - |
| 27.01.2025 | 37,85 | 37,85 | 37,85 | 37,85 | -1,56% | - |
| 24.01.2025 | 38,45 | 38,45 | 38,45 | 38,45 | 0,65% | - |
| 23.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,66% | - |
| 22.01.2025 | 37,95 | 37,95 | 37,95 | 37,95 | 4,69% | - |
| 21.01.2025 | 36,25 | 36,25 | 36,25 | 36,25 | -0,14% | - |
| 20.01.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 0,28% | - |
| 17.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,08% | - |
| 16.01.2025 | 37,35 | 37,35 | 37,35 | 37,35 | 3,75% | - |
| 15.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -4,38% | - |
| 14.01.2025 | 37,65 | 37,65 | 37,65 | 37,65 | -0,53% | - |
| 13.01.2025 | 37,85 | 37,85 | 37,85 | 37,85 | -2,70% | - |
| 10.01.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -0,38% | - |
| 09.01.2025 | 39,05 | 39,05 | 39,05 | 39,05 | 0,26% | - |
| 08.01.2025 | 38,95 | 38,95 | 38,95 | 38,95 | -0,76% | - |
| 07.01.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -0,76% | - |
| 06.01.2025 | 39,55 | 39,55 | 39,55 | 39,55 | -0,50% | - |
| 03.01.2025 | 39,75 | 39,75 | 39,75 | 39,75 | 0,38% | - |
| 02.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 30.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,26% | - |
| 27.12.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 0,39% | - |
| 23.12.2024 | 38,55 | 38,55 | 38,55 | 38,55 | -0,13% | - |
| 20.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,52% | - |
| 19.12.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 0,67% | - |
| 18.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,13% | - |
| 17.12.2024 | 37,60 | 37,60 | 37,45 | 37,45 | -0,13% | 500,00 |
| 16.12.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,27% | - |
| 13.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 12.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,01% | - |
| 11.12.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -1,06% | - |
| 10.12.2024 | 37,65 | 37,65 | 37,65 | 37,65 | -1,05% | - |
| 09.12.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -0,26% | - |
| 06.12.2024 | 38,15 | 38,15 | 38,15 | 38,15 | 1,06% | - |
| 05.12.2024 | 37,75 | 37,75 | 37,75 | 37,75 | 0,67% | - |
| 04.12.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 1,21% | - |
| 03.12.2024 | 37,05 | 37,05 | 37,05 | 37,05 | 2,07% | - |
| 02.12.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -2,42% | - |
| 29.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,49% | - |
| 28.11.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -0,26% | - |
| 27.11.2024 | 38,25 | 38,25 | 38,25 | 38,25 | -1,67% | - |
| 26.11.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 1,57% | - |
| 25.11.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 2,13% | - |
| 22.11.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -0,27% | - |
| 21.11.2024 | 37,80 | 37,85 | 37,08 | 37,60 | -0,66% | 1.000,00 |
| 20.11.2024 | 37,85 | 37,85 | 37,85 | 37,85 | 0,26% | - |
| 19.11.2024 | 37,75 | 37,75 | 37,75 | 37,75 | -2,96% | - |
| 18.11.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 1,17% | - |