31,950€
0,47%
Echtzeit-Aktienkurs KINEPOLIS GRP SA
Bid:
Ask:
Aktienkurse zur KINEPOLIS GRP SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 30.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,47% | - |
| 29.09.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -0,16% | - |
| 26.09.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -0,31% | - |
| 25.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,47% | - |
| 24.09.2025 | 31,95 | 31,95 | 31,95 | 31,95 | -0,31% | - |
| 23.09.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 0,16% | - |
| 22.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,47% | - |
| 19.09.2025 | 32,15 | 32,15 | 32,15 | 32,15 | -0,16% | - |
| 18.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 17.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 16.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 15.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | - |
| 12.09.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -1,28% | - |
| 11.09.2025 | 33,13 | 33,35 | 32,95 | 33,33 | 0,83% | - |
| 10.09.2025 | 33,05 | 33,05 | 33,05 | 33,05 | -0,08% | - |
| 09.09.2025 | 33,03 | 33,08 | 32,85 | 33,08 | 0,00% | - |
| 08.09.2025 | 33,05 | 33,10 | 32,85 | 33,08 | 0,08% | - |
| 05.09.2025 | 33,05 | 33,05 | 33,05 | 33,05 | 0,61% | - |
| 04.09.2025 | 32,85 | 32,85 | 32,85 | 32,85 | -0,15% | - |
| 03.09.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -2,95% | - |
| 02.09.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,15% | - |
| 01.09.2025 | 33,95 | 33,95 | 33,95 | 33,95 | -1,74% | - |
| 29.08.2025 | 34,55 | 34,55 | 34,55 | 34,55 | 0,73% | - |
| 28.08.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -1,72% | - |
| 27.08.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,14% | - |
| 26.08.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -1,13% | - |
| 25.08.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 2,92% | - |
| 22.08.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -7,18% | - |
| 21.08.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 2,07% | - |
| 20.08.2025 | 36,15 | 36,15 | 36,15 | 36,15 | -0,69% | - |
| 19.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,83% | - |
| 18.08.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -0,28% | - |
| 15.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,70% | - |
| 14.08.2025 | 35,25 | 35,25 | 35,25 | 35,25 | -0,14% | - |
| 13.08.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,70% | - |
| 12.08.2025 | 35,55 | 35,55 | 35,55 | 35,55 | 1,86% | - |
| 11.08.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,14% | - |
| 08.08.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 0,43% | - |
| 07.08.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -2,53% | - |
| 06.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,42% | - |
| 05.08.2025 | 35,45 | 35,45 | 35,45 | 35,45 | -1,12% | - |
| 04.08.2025 | 35,85 | 35,85 | 35,85 | 35,85 | -0,55% | - |
| 01.08.2025 | 36,05 | 36,05 | 36,05 | 36,05 | -0,41% | - |
| 31.07.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,14% | - |
| 30.07.2025 | 36,25 | 36,25 | 36,25 | 36,25 | -0,82% | - |
| 29.07.2025 | 36,55 | 36,55 | 36,55 | 36,55 | -2,27% | - |
| 28.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,77% | - |
| 25.07.2025 | 37,15 | 37,15 | 36,75 | 36,75 | 0,00% | 500,00 |
| 24.07.2025 | 36,75 | 36,75 | 36,75 | 36,75 | -0,27% | - |
| 23.07.2025 | 36,85 | 36,85 | 36,85 | 36,85 | 0,68% | - |
| 22.07.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,48% | - |
| 21.07.2025 | 37,15 | 37,15 | 37,15 | 37,15 | 1,23% | - |
| 18.07.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 0,00% | - |
| 17.07.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 0,41% | - |
| 16.07.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 0,69% | - |
| 15.07.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 4,01% | - |
| 14.07.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,29% | - |
| 11.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,43% | - |
| 10.07.2025 | 34,95 | 34,95 | 34,95 | 34,95 | 0,00% | - |
| 09.07.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -0,71% | - |
| 08.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,72% | - |
| 07.07.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -0,57% | - |
| 04.07.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -0,14% | - |
| 03.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,14% | - |
| 02.07.2025 | 35,25 | 35,25 | 35,25 | 35,25 | -1,54% | - |
| 01.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,28% | - |
| 30.06.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,56% | - |
| 27.06.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,14% | - |
| 26.06.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -0,83% | - |
| 25.06.2025 | 36,25 | 36,25 | 36,25 | 36,25 | -0,96% | - |
| 24.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 23.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 20.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,13% | - |
| 19.06.2025 | 35,25 | 35,25 | 35,25 | 35,25 | -0,84% | - |
| 18.06.2025 | 35,55 | 35,55 | 35,55 | 35,55 | 1,14% | - |
| 17.06.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 2,48% | - |
| 16.06.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 0,73% | - |
| 13.06.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -2,30% | - |
| 12.06.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -0,43% | - |
| 11.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 10.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,43% | - |
| 09.06.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -0,99% | - |
| 06.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,00% | - |
| 05.06.2025 | 35,05 | 35,05 | 35,05 | 35,05 | 0,14% | - |
| 04.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,96% | - |
| 03.06.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 3,63% | - |
| 02.06.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -1,01% | - |
| 30.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 29.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,14% | - |
| 28.05.2025 | 34,65 | 34,65 | 34,65 | 34,65 | -0,29% | - |
| 27.05.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 6,76% | - |
| 26.05.2025 | 32,55 | 32,55 | 32,55 | 32,55 | 3,99% | - |
| 23.05.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 1,29% | - |
| 22.05.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -1,59% | - |
| 21.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,16% | - |
| 20.05.2025 | 31,35 | 31,35 | 31,35 | 31,35 | -0,48% | - |
| 19.05.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -0,47% | - |
| 16.05.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -2,47% | - |
| 15.05.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -0,46% | - |