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 | 38,80 | 38,80 | 38,80 | 38,80 | 0,65% | - |
| 01.11.2024 | 38,55 | 38,55 | 38,55 | 38,55 | 0,92% | - |
| 31.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,93% | - |
| 30.10.2024 | 38,95 | 38,95 | 38,95 | 38,95 | 0,39% | - |
| 29.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,13% | - |
| 28.10.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 2,38% | - |
| 25.10.2024 | 37,85 | 37,85 | 37,85 | 37,85 | -5,73% | - |
| 24.10.2024 | 40,15 | 40,15 | 40,15 | 40,15 | 1,13% | - |
| 23.10.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 1,79% | - |
| 22.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,27% | - |
| 21.10.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 0,25% | - |
| 18.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 17.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 16.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,38% | - |
| 15.10.2024 | 39,95 | 39,95 | 39,95 | 39,95 | 0,13% | - |
| 14.10.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 0,25% | - |
| 11.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 10.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,38% | - |
| 09.10.2024 | 39,85 | 39,85 | 39,85 | 39,85 | 0,63% | - |
| 08.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,63% | - |
| 07.10.2024 | 39,85 | 39,85 | 39,85 | 39,85 | 2,18% | - |
| 04.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,78% | - |
| 03.10.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -1,78% | - |
| 02.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,38% | - |
| 01.10.2024 | 39,95 | 39,95 | 39,95 | 39,95 | 0,13% | - |
| 30.09.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 0,88% | - |
| 27.09.2024 | 39,55 | 39,55 | 39,55 | 39,55 | 0,25% | - |
| 26.09.2024 | 39,45 | 39,45 | 39,45 | 39,45 | 3,27% | - |
| 25.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 24.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,26% | - |
| 23.09.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -1,53% | - |
| 20.09.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 1,29% | - |
| 19.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 18.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,15% | - |
| 17.09.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 0,64% | - |
| 16.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,30% | - |
| 13.09.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -0,77% | - |
| 12.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,70% | - |
| 11.09.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -1,29% | - |
| 10.09.2024 | 38,65 | 38,65 | 38,65 | 38,65 | -5,39% | - |
| 09.09.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -0,61% | - |
| 06.09.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 3,27% | - |
| 05.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 04.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,64% | - |
| 03.09.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -1,98% | - |
| 02.09.2024 | 40,35 | 40,35 | 40,35 | 40,35 | 1,00% | - |
| 30.08.2024 | 39,95 | 39,95 | 39,95 | 39,95 | 0,76% | - |
| 29.08.2024 | 39,65 | 39,65 | 39,65 | 39,65 | 0,13% | - |
| 28.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,25% | - |
| 27.08.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,88% | - |
| 26.08.2024 | 39,85 | 39,85 | 39,85 | 39,85 | 0,13% | - |
| 23.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 6,70% | - |
| 22.08.2024 | 38,30 | 38,30 | 37,30 | 37,30 | -2,86% | 75,00 |
| 21.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,78% | - |
| 20.08.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 1,28% | - |
| 19.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,39% | - |
| 16.08.2024 | 38,85 | 38,85 | 38,85 | 38,85 | -0,51% | - |
| 15.08.2024 | 39,05 | 39,05 | 39,05 | 39,05 | -2,98% | - |
| 14.08.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 4,27% | - |
| 13.08.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 3,35% | - |
| 12.08.2024 | 37,35 | 37,35 | 37,35 | 37,35 | 2,33% | - |
| 09.08.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -0,27% | - |
| 08.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,95% | - |
| 07.08.2024 | 36,70 | 36,95 | 36,70 | 36,95 | 3,21% | 1,00 |
| 06.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,85% | - |
| 05.08.2024 | 35,15 | 35,15 | 35,15 | 35,15 | -3,83% | - |
| 02.08.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -2,27% | - |
| 01.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,48% | - |
| 31.07.2024 | 38,35 | 38,35 | 38,35 | 38,35 | 3,37% | - |
| 30.07.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 0,00% | - |
| 29.07.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 1,23% | - |
| 26.07.2024 | 36,65 | 36,65 | 36,65 | 36,65 | 1,10% | - |
| 25.07.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -0,68% | - |
| 24.07.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -3,31% | - |
| 23.07.2024 | 37,75 | 37,75 | 37,75 | 37,75 | 0,40% | - |
| 22.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,79% | - |
| 19.07.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 1,88% | - |
| 18.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,62% | - |
| 17.07.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -1,63% | - |
| 16.07.2024 | 36,85 | 36,85 | 36,85 | 36,85 | 2,22% | - |
| 15.07.2024 | 36,05 | 36,05 | 36,05 | 36,05 | 2,71% | - |
| 12.07.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -0,71% | - |
| 11.07.2024 | 35,35 | 35,35 | 35,35 | 35,35 | 2,61% | - |
| 10.07.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -0,86% | - |
| 09.07.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 1,02% | - |
| 08.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,29% | - |
| 05.07.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,29% | - |
| 04.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,53% | - |
| 03.07.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -1,18% | - |
| 02.07.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -1,31% | - |
| 01.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,73% | - |
| 28.06.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -0,58% | - |
| 27.06.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -3,78% | - |
| 26.06.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 1,13% | - |
| 25.06.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -2,22% | - |
| 24.06.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -0,82% | - |
| 21.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,14% | - |
| 20.06.2024 | 36,45 | 36,45 | 36,45 | 36,45 | -0,55% | - |
| 19.06.2024 | 36,65 | 36,65 | 36,65 | 36,65 | 1,24% | - |
| 18.06.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,12% | - |