34,075€
-0,66%
Echtzeit-Aktienkurs KINEPOLIS GRP SA
Bid:
Ask:
Aktienkurse zur KINEPOLIS GRP SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 34,08 | 34,40 | 33,70 | 34,10 | -0,58% | - |
| 27.02.2025 | 34,45 | 34,63 | 33,95 | 34,30 | -0,22% | - |
| 26.02.2025 | 35,35 | 35,53 | 34,28 | 34,38 | -2,34% | - |
| 25.02.2025 | 35,80 | 36,08 | 34,95 | 35,20 | -1,61% | - |
| 24.02.2025 | 37,23 | 37,28 | 35,68 | 35,78 | -2,19% | - |
| 21.02.2025 | 35,75 | 36,90 | 35,75 | 36,58 | 2,31% | - |
| 20.02.2025 | 36,80 | 37,83 | 35,25 | 35,75 | -2,85% | - |
| 19.02.2025 | 36,85 | 37,03 | 36,58 | 36,80 | -0,14% | - |
| 18.02.2025 | 37,15 | 37,18 | 36,65 | 36,85 | -0,81% | - |
| 17.02.2025 | 37,40 | 37,43 | 36,80 | 37,15 | -0,67% | - |
| 14.02.2025 | 37,45 | 37,68 | 37,30 | 37,40 | -0,20% | - |
| 13.02.2025 | 37,53 | 38,15 | 37,25 | 37,48 | -0,13% | - |
| 12.02.2025 | 37,05 | 37,58 | 36,75 | 37,53 | 1,28% | - |
| 11.02.2025 | 37,78 | 37,95 | 36,88 | 37,05 | -1,92% | - |
| 10.02.2025 | 37,50 | 37,78 | 37,30 | 37,78 | 0,73% | - |
| 07.02.2025 | 37,93 | 38,00 | 37,43 | 37,50 | -1,12% | - |
| 06.02.2025 | 38,25 | 38,35 | 37,80 | 37,93 | -0,91% | - |
| 05.02.2025 | 38,40 | 38,68 | 37,85 | 38,28 | -0,71% | - |
| 04.02.2025 | 37,83 | 38,83 | 37,73 | 38,55 | 1,92% | - |
| 03.02.2025 | 37,45 | 38,00 | 37,33 | 37,83 | -1,30% | - |
| 31.01.2025 | 37,63 | 38,68 | 37,58 | 38,33 | 1,79% | - |
| 30.01.2025 | 37,33 | 37,95 | 37,28 | 37,65 | 0,87% | - |
| 29.01.2025 | 37,68 | 38,00 | 37,23 | 37,33 | -0,93% | - |
| 28.01.2025 | 37,13 | 37,75 | 37,05 | 37,68 | 1,07% | - |
| 27.01.2025 | 38,13 | 38,20 | 36,90 | 37,28 | -2,87% | - |
| 24.01.2025 | 38,48 | 38,63 | 38,23 | 38,38 | -0,26% | - |
| 23.01.2025 | 38,28 | 38,73 | 38,03 | 38,48 | 0,52% | - |
| 22.01.2025 | 38,08 | 38,65 | 38,00 | 38,28 | 0,53% | - |
| 21.01.2025 | 36,48 | 38,13 | 36,23 | 38,08 | 4,39% | - |
| 20.01.2025 | 36,38 | 36,53 | 36,20 | 36,48 | 0,27% | - |
| 17.01.2025 | 36,18 | 36,85 | 36,13 | 36,38 | 0,55% | - |
| 16.01.2025 | 37,23 | 37,75 | 36,18 | 36,18 | -3,15% | - |
| 15.01.2025 | 36,05 | 37,43 | 35,95 | 37,35 | 3,61% | - |
| 14.01.2025 | 37,90 | 37,93 | 35,90 | 36,05 | -4,50% | - |
| 13.01.2025 | 38,00 | 38,05 | 37,33 | 37,75 | -1,11% | - |
| 10.01.2025 | 39,08 | 39,30 | 38,05 | 38,18 | -2,43% | - |
| 09.01.2025 | 39,23 | 39,40 | 39,00 | 39,13 | -0,32% | - |
| 08.01.2025 | 39,03 | 39,33 | 38,58 | 39,25 | 0,58% | - |
| 07.01.2025 | 39,38 | 39,73 | 38,95 | 39,03 | -0,89% | - |
| 06.01.2025 | 39,68 | 39,85 | 39,28 | 39,38 | -0,38% | - |
| 03.01.2025 | 39,88 | 40,25 | 39,50 | 39,53 | -0,88% | - |
| 02.01.2025 | 39,20 | 40,15 | 39,20 | 39,88 | 1,98% | - |
| 30.12.2024 | 38,95 | 39,33 | 38,78 | 39,10 | 0,64% | - |
| 27.12.2024 | 38,90 | 39,15 | 38,63 | 38,85 | -0,13% | - |
| 23.12.2024 | 38,70 | 38,95 | 38,58 | 38,90 | 0,65% | - |
| 20.12.2024 | 38,68 | 39,03 | 38,30 | 38,65 | -0,71% | - |
| 19.12.2024 | 37,93 | 38,98 | 37,80 | 38,93 | 2,37% | - |
| 18.12.2024 | 37,60 | 38,60 | 37,48 | 38,03 | 1,13% | - |
| 17.12.2024 | 37,83 | 38,23 | 37,53 | 37,60 | -0,59% | - |
| 16.12.2024 | 37,68 | 38,08 | 37,33 | 37,83 | 0,53% | - |
| 13.12.2024 | 37,53 | 38,28 | 37,48 | 37,63 | 0,27% | - |
| 12.12.2024 | 38,13 | 38,18 | 37,48 | 37,53 | -1,57% | - |
| 11.12.2024 | 37,28 | 38,33 | 37,15 | 38,13 | 2,28% | - |
| 10.12.2024 | 37,83 | 37,83 | 37,23 | 37,28 | -1,32% | - |
| 09.12.2024 | 38,18 | 38,48 | 37,78 | 37,78 | -1,05% | - |
| 06.12.2024 | 38,30 | 38,38 | 37,98 | 38,18 | -0,33% | - |
| 05.12.2024 | 37,83 | 38,73 | 37,68 | 38,30 | 1,12% | - |
| 04.12.2024 | 37,60 | 38,13 | 37,45 | 37,88 | 0,60% | - |
| 03.12.2024 | 37,08 | 38,38 | 37,03 | 37,65 | 1,55% | - |
| 02.12.2024 | 36,55 | 37,23 | 36,03 | 37,08 | 0,88% | - |
| 29.11.2024 | 37,35 | 37,35 | 36,53 | 36,75 | -1,61% | - |
| 28.11.2024 | 37,98 | 38,18 | 36,83 | 37,35 | -1,65% | - |
| 27.11.2024 | 38,18 | 38,38 | 37,63 | 37,98 | -0,91% | - |
| 26.11.2024 | 38,65 | 39,10 | 38,18 | 38,33 | -1,54% | - |
| 25.11.2024 | 38,18 | 39,00 | 38,13 | 38,93 | 1,83% | - |
| 22.11.2024 | 37,58 | 38,33 | 37,28 | 38,23 | 1,73% | - |
| 21.11.2024 | 37,83 | 37,85 | 37,33 | 37,58 | -0,66% | - |
| 20.11.2024 | 37,75 | 38,20 | 37,50 | 37,83 | 0,20% | - |
| 19.11.2024 | 37,78 | 38,25 | 37,13 | 37,75 | -0,07% | - |
| 18.11.2024 | 38,93 | 39,08 | 37,78 | 37,78 | -2,83% | - |
| 15.11.2024 | 38,58 | 39,23 | 38,50 | 38,88 | 0,52% | - |
| 14.11.2024 | 38,45 | 39,03 | 38,35 | 38,68 | 0,52% | - |
| 13.11.2024 | 38,45 | 39,08 | 38,03 | 38,48 | -0,19% | - |
| 12.11.2024 | 39,65 | 39,73 | 38,40 | 38,55 | -2,77% | - |
| 11.11.2024 | 39,68 | 39,90 | 39,40 | 39,65 | 0,06% | - |
| 08.11.2024 | 39,38 | 39,68 | 38,78 | 39,63 | 0,63% | - |
| 07.11.2024 | 38,70 | 39,48 | 38,63 | 39,38 | 1,48% | - |
| 06.11.2024 | 38,78 | 39,33 | 38,33 | 38,80 | -0,19% | - |
| 05.11.2024 | 38,83 | 38,98 | 38,58 | 38,88 | 0,00% | - |
| 04.11.2024 | 38,60 | 39,53 | 38,50 | 38,88 | 0,71% | - |
| 01.11.2024 | 38,65 | 39,53 | 38,55 | 38,60 | -0,26% | - |
| 31.10.2024 | 38,30 | 38,70 | 38,18 | 38,70 | 0,65% | - |
| 30.10.2024 | 39,00 | 39,18 | 38,23 | 38,45 | -1,79% | - |
| 29.10.2024 | 38,85 | 39,78 | 38,73 | 39,15 | 0,77% | - |
| 28.10.2024 | 38,65 | 39,13 | 38,58 | 38,85 | 0,52% | - |
| 25.10.2024 | 38,00 | 39,03 | 37,80 | 38,65 | 1,58% | - |
| 24.10.2024 | 40,28 | 40,38 | 37,73 | 38,05 | -5,52% | - |
| 23.10.2024 | 39,85 | 40,38 | 39,75 | 40,28 | 1,19% | - |
| 22.10.2024 | 39,18 | 40,03 | 39,03 | 39,80 | 1,34% | - |
| 21.10.2024 | 39,65 | 39,95 | 39,08 | 39,28 | -1,07% | - |
| 18.10.2024 | 39,48 | 40,08 | 39,40 | 39,70 | 0,44% | - |
| 17.10.2024 | 39,75 | 39,85 | 39,43 | 39,53 | -0,69% | - |
| 16.10.2024 | 39,58 | 40,00 | 38,98 | 39,80 | 0,57% | - |
| 15.10.2024 | 40,15 | 40,38 | 39,55 | 39,58 | -1,31% | - |
| 14.10.2024 | 39,85 | 40,38 | 39,85 | 40,10 | 0,38% | - |
| 11.10.2024 | 39,95 | 40,20 | 39,63 | 39,95 | 0,00% | - |
| 10.10.2024 | 40,13 | 40,38 | 39,88 | 39,95 | -0,44% | - |
| 09.10.2024 | 39,93 | 40,33 | 39,60 | 40,13 | 0,63% | - |
| 08.10.2024 | 39,80 | 40,18 | 39,53 | 39,88 | -0,37% | - |
| 07.10.2024 | 39,98 | 40,45 | 39,60 | 40,03 | 0,25% | - |