31,625€
-2,84%
Echtzeit-Aktienkurs KINEPOLIS GRP SA
Bid:
Ask:
Aktienkurse zur KINEPOLIS GRP SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 32,55 | 32,60 | 31,63 | 31,73 | -2,53% | - |
| 15.05.2025 | 32,70 | 32,90 | 32,45 | 32,55 | -0,46% | - |
| 14.05.2025 | 32,78 | 32,85 | 32,38 | 32,70 | -0,23% | - |
| 13.05.2025 | 32,65 | 33,03 | 32,45 | 32,78 | 0,08% | - |
| 12.05.2025 | 32,13 | 33,03 | 31,90 | 32,75 | 2,66% | - |
| 09.05.2025 | 31,80 | 32,08 | 31,75 | 31,90 | 0,31% | - |
| 08.05.2025 | 31,63 | 32,18 | 31,63 | 31,80 | 0,08% | - |
| 07.05.2025 | 31,75 | 31,93 | 31,43 | 31,78 | 0,08% | - |
| 06.05.2025 | 32,20 | 32,25 | 31,38 | 31,75 | -1,40% | - |
| 05.05.2025 | 32,55 | 32,95 | 32,08 | 32,20 | -1,08% | - |
| 02.05.2025 | 30,68 | 32,60 | 30,48 | 32,55 | 6,63% | - |
| 30.04.2025 | 30,75 | 30,98 | 30,28 | 30,53 | -0,65% | - |
| 29.04.2025 | 30,65 | 31,13 | 30,45 | 30,73 | 0,24% | - |
| 28.04.2025 | 32,10 | 32,10 | 30,50 | 30,65 | -4,89% | - |
| 25.04.2025 | 32,10 | 32,25 | 31,68 | 32,23 | 0,47% | - |
| 24.04.2025 | 31,60 | 32,35 | 31,45 | 32,08 | 1,50% | - |
| 23.04.2025 | 31,45 | 31,68 | 30,75 | 31,60 | 2,18% | - |
| 22.04.2025 | 30,15 | 30,95 | 29,33 | 30,93 | 2,40% | - |
| 17.04.2025 | 30,00 | 30,40 | 29,93 | 30,20 | 0,67% | - |
| 16.04.2025 | 31,50 | 31,50 | 29,85 | 30,00 | -4,76% | - |
| 15.04.2025 | 31,60 | 31,75 | 31,28 | 31,50 | -0,16% | - |
| 14.04.2025 | 31,83 | 32,48 | 31,30 | 31,55 | -0,86% | - |
| 11.04.2025 | 31,43 | 31,93 | 30,45 | 31,83 | 1,43% | - |
| 10.04.2025 | 33,03 | 33,65 | 30,60 | 31,38 | -4,85% | - |
| 09.04.2025 | 29,65 | 33,25 | 29,18 | 32,98 | 10,38% | - |
| 08.04.2025 | 29,48 | 30,75 | 29,48 | 29,88 | 1,19% | - |
| 07.04.2025 | 28,65 | 30,40 | 27,25 | 29,53 | -1,01% | - |
| 04.04.2025 | 31,50 | 31,60 | 29,68 | 29,83 | -5,32% | - |
| 03.04.2025 | 31,90 | 32,15 | 30,85 | 31,50 | -1,25% | - |
| 02.04.2025 | 32,30 | 32,30 | 31,70 | 31,90 | -1,24% | - |
| 01.04.2025 | 32,23 | 32,48 | 32,10 | 32,30 | -0,08% | - |
| 31.03.2025 | 32,75 | 32,83 | 32,05 | 32,33 | -2,05% | - |
| 28.03.2025 | 33,45 | 33,70 | 32,93 | 33,00 | -1,64% | - |
| 27.03.2025 | 33,50 | 33,60 | 33,05 | 33,55 | 0,15% | - |
| 26.03.2025 | 34,15 | 34,20 | 33,48 | 33,50 | -1,90% | - |
| 25.03.2025 | 33,65 | 34,15 | 33,50 | 34,15 | 1,49% | - |
| 24.03.2025 | 33,80 | 34,10 | 33,45 | 33,65 | -0,44% | - |
| 21.03.2025 | 33,55 | 33,93 | 33,43 | 33,80 | 0,37% | - |
| 20.03.2025 | 33,90 | 34,15 | 33,50 | 33,68 | -0,74% | - |
| 19.03.2025 | 33,85 | 34,03 | 33,58 | 33,93 | 0,22% | - |
| 18.03.2025 | 34,25 | 34,65 | 33,80 | 33,85 | -1,31% | - |
| 17.03.2025 | 33,53 | 34,35 | 33,43 | 34,30 | 2,01% | - |
| 14.03.2025 | 33,58 | 33,98 | 33,38 | 33,63 | 0,22% | - |
| 13.03.2025 | 33,05 | 34,23 | 33,00 | 33,55 | 1,05% | - |
| 12.03.2025 | 32,80 | 33,25 | 32,55 | 33,20 | 1,92% | - |
| 11.03.2025 | 32,88 | 33,23 | 32,28 | 32,58 | -0,99% | - |
| 10.03.2025 | 33,73 | 33,75 | 32,60 | 32,90 | -2,52% | - |
| 07.03.2025 | 32,50 | 33,78 | 32,50 | 33,75 | 3,37% | - |
| 06.03.2025 | 33,00 | 33,20 | 32,50 | 32,65 | -1,14% | - |
| 05.03.2025 | 33,38 | 33,48 | 32,75 | 33,03 | -0,45% | - |
| 04.03.2025 | 33,68 | 33,75 | 32,60 | 33,18 | -1,34% | - |
| 03.03.2025 | 34,33 | 34,43 | 33,55 | 33,63 | -1,39% | - |
| 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% | - |