34,050€
-0,73%
Echtzeit-Aktienkurs KINEPOLIS GRP SA
Bid:
Ask:
Aktienkurse zur KINEPOLIS GRP SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 38,45 | 38,45 | 38,45 | 38,45 | 0,39% | - |
| 14.11.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 0,13% | - |
| 13.11.2024 | 38,25 | 38,25 | 38,25 | 38,25 | -2,55% | - |
| 12.11.2024 | 39,25 | 39,25 | 39,25 | 39,25 | -1,26% | - |
| 11.11.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 1,53% | - |
| 08.11.2024 | 39,15 | 39,15 | 39,15 | 39,15 | 1,56% | - |
| 07.11.2024 | 38,55 | 38,55 | 38,55 | 38,55 | -0,26% | - |
| 06.11.2024 | 38,65 | 38,65 | 38,65 | 38,65 | -0,39% | - |
| 05.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 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% | - |