39,275€
0,26%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 39,18 | 39,98 | 39,08 | 39,28 | 0,26% | - |
| 13.09.2024 | 38,65 | 39,38 | 38,58 | 39,18 | 1,36% | - |
| 12.09.2024 | 38,83 | 38,98 | 38,50 | 38,65 | -0,32% | - |
| 11.09.2024 | 38,33 | 38,83 | 38,13 | 38,78 | 1,31% | - |
| 10.09.2024 | 38,90 | 39,30 | 38,05 | 38,28 | -1,86% | - |
| 09.09.2024 | 40,80 | 41,18 | 38,80 | 39,00 | -4,29% | - |
| 06.09.2024 | 41,23 | 41,58 | 40,65 | 40,75 | -1,27% | - |
| 05.09.2024 | 39,98 | 41,58 | 39,83 | 41,28 | 3,38% | - |
| 04.09.2024 | 39,88 | 40,43 | 39,33 | 39,93 | -0,62% | - |
| 03.09.2024 | 39,68 | 40,45 | 39,53 | 40,18 | 1,26% | - |
| 02.09.2024 | 40,38 | 40,55 | 39,43 | 39,68 | -1,98% | - |
| 30.08.2024 | 39,93 | 40,73 | 39,83 | 40,48 | 1,25% | - |
| 29.08.2024 | 39,83 | 40,18 | 39,73 | 39,98 | 0,50% | - |
| 28.08.2024 | 39,70 | 39,98 | 39,63 | 39,78 | 0,19% | - |
| 27.08.2024 | 39,65 | 39,98 | 39,38 | 39,70 | 0,38% | - |
| 26.08.2024 | 39,83 | 40,03 | 39,38 | 39,55 | -1,06% | - |
| 23.08.2024 | 39,88 | 40,08 | 38,98 | 39,98 | 0,50% | - |
| 22.08.2024 | 38,53 | 40,33 | 36,53 | 39,78 | 3,24% | 150,00 |
| 21.08.2024 | 38,55 | 38,78 | 38,33 | 38,53 | 0,20% | - |
| 20.08.2024 | 39,63 | 39,73 | 38,43 | 38,45 | -2,97% | - |
| 19.08.2024 | 39,20 | 39,93 | 39,03 | 39,63 | 1,08% | - |
| 16.08.2024 | 38,88 | 39,38 | 38,85 | 39,20 | 0,71% | - |
| 15.08.2024 | 39,23 | 39,43 | 38,58 | 38,93 | -0,38% | - |
| 14.08.2024 | 40,25 | 40,35 | 38,33 | 39,08 | -2,92% | - |
| 13.08.2024 | 38,65 | 40,28 | 38,65 | 40,25 | 4,14% | - |
| 12.08.2024 | 37,38 | 38,78 | 37,33 | 38,65 | 3,69% | - |
| 09.08.2024 | 36,63 | 37,40 | 36,33 | 37,28 | 1,36% | - |
| 08.08.2024 | 36,68 | 37,05 | 36,45 | 36,78 | 0,82% | - |
| 07.08.2024 | 36,88 | 37,25 | 36,35 | 36,48 | 0,21% | - |
| 06.08.2024 | 35,58 | 36,78 | 35,58 | 36,40 | 1,89% | - |
| 05.08.2024 | 35,95 | 36,03 | 34,53 | 35,73 | -2,26% | - |
| 02.08.2024 | 36,60 | 37,38 | 36,08 | 36,55 | -1,22% | - |
| 01.08.2024 | 37,55 | 37,55 | 36,78 | 37,00 | -1,46% | - |
| 31.07.2024 | 38,03 | 38,40 | 37,18 | 37,55 | -0,99% | - |
| 30.07.2024 | 37,20 | 38,05 | 37,03 | 37,93 | 1,95% | - |
| 29.07.2024 | 37,25 | 37,30 | 36,68 | 37,20 | 0,13% | - |
| 26.07.2024 | 36,78 | 37,20 | 36,13 | 37,15 | 1,16% | - |
| 25.07.2024 | 36,58 | 36,88 | 36,18 | 36,73 | 0,07% | - |
| 24.07.2024 | 36,55 | 37,53 | 36,55 | 36,70 | -0,20% | - |
| 23.07.2024 | 37,93 | 37,98 | 36,70 | 36,78 | -3,16% | - |
| 22.07.2024 | 37,65 | 38,33 | 37,65 | 37,98 | 0,86% | - |
| 19.07.2024 | 37,95 | 38,13 | 37,53 | 37,65 | -0,92% | - |
| 18.07.2024 | 37,25 | 38,83 | 37,20 | 38,00 | 2,15% | - |
| 17.07.2024 | 36,58 | 37,38 | 36,33 | 37,20 | 1,71% | - |
| 16.07.2024 | 37,10 | 37,25 | 36,00 | 36,58 | -1,42% | - |
| 15.07.2024 | 36,30 | 37,43 | 36,20 | 37,10 | 2,20% | - |
| 12.07.2024 | 35,18 | 36,53 | 35,18 | 36,30 | 3,27% | - |
| 11.07.2024 | 35,50 | 35,73 | 34,93 | 35,15 | -0,99% | - |
| 10.07.2024 | 34,58 | 35,50 | 34,48 | 35,50 | 2,68% | - |
| 09.07.2024 | 34,85 | 35,03 | 34,43 | 34,58 | -0,79% | - |
| 08.07.2024 | 34,60 | 35,53 | 34,45 | 34,85 | 0,72% | - |
| 05.07.2024 | 34,58 | 34,93 | 34,23 | 34,60 | -0,07% | - |
| 04.07.2024 | 34,53 | 35,08 | 34,28 | 34,63 | 0,14% | - |
| 03.07.2024 | 33,58 | 34,88 | 33,58 | 34,58 | 2,98% | - |
| 02.07.2024 | 34,18 | 34,18 | 33,45 | 33,58 | -1,61% | - |
| 01.07.2024 | 34,03 | 34,53 | 33,73 | 34,13 | 0,00% | - |
| 28.06.2024 | 34,25 | 34,30 | 33,53 | 34,13 | -0,36% | - |
| 27.06.2024 | 34,45 | 34,53 | 34,08 | 34,25 | -0,29% | - |
| 26.06.2024 | 35,65 | 35,83 | 34,18 | 34,35 | -3,51% | - |
| 25.06.2024 | 35,45 | 35,70 | 35,28 | 35,60 | 0,49% | - |
| 24.06.2024 | 36,05 | 36,18 | 35,38 | 35,43 | -1,94% | - |
| 21.06.2024 | 36,45 | 36,58 | 35,73 | 36,13 | -0,89% | - |
| 20.06.2024 | 36,58 | 36,78 | 36,13 | 36,45 | -0,07% | - |
| 19.06.2024 | 36,73 | 36,90 | 36,23 | 36,48 | -0,68% | - |
| 18.06.2024 | 36,15 | 36,93 | 36,10 | 36,73 | 1,59% | - |
| 17.06.2024 | 35,55 | 36,20 | 35,45 | 36,15 | 2,05% | - |
| 14.06.2024 | 35,83 | 35,88 | 35,23 | 35,43 | -0,98% | - |
| 13.06.2024 | 36,65 | 36,80 | 35,68 | 35,78 | -2,52% | - |
| 12.06.2024 | 36,43 | 36,75 | 36,13 | 36,70 | 0,62% | - |
| 11.06.2024 | 36,63 | 36,88 | 36,28 | 36,48 | -0,68% | - |
| 10.06.2024 | 36,13 | 36,83 | 36,03 | 36,73 | 1,24% | - |
| 07.06.2024 | 36,60 | 37,18 | 36,13 | 36,28 | -0,89% | - |
| 06.06.2024 | 36,93 | 37,23 | 36,55 | 36,60 | -0,95% | - |
| 05.06.2024 | 36,83 | 37,23 | 36,78 | 36,95 | 0,34% | - |
| 04.06.2024 | 37,70 | 37,83 | 36,63 | 36,83 | -2,32% | - |
| 03.06.2024 | 37,48 | 37,78 | 37,18 | 37,70 | 0,47% | - |
| 31.05.2024 | 37,50 | 37,55 | 37,03 | 37,53 | 0,20% | - |
| 30.05.2024 | 37,45 | 37,88 | 37,35 | 37,45 | -0,27% | - |
| 29.05.2024 | 38,60 | 38,60 | 37,55 | 37,55 | -2,72% | - |
| 28.05.2024 | 39,15 | 39,35 | 38,38 | 38,60 | -1,40% | - |
| 27.05.2024 | 39,60 | 39,73 | 39,10 | 39,15 | -1,26% | - |
| 24.05.2024 | 38,70 | 39,68 | 38,65 | 39,65 | 2,45% | - |
| 23.05.2024 | 39,63 | 39,63 | 38,68 | 38,70 | -1,90% | - |
| 22.05.2024 | 39,00 | 39,53 | 38,75 | 39,45 | 1,15% | - |
| 21.05.2024 | 38,63 | 39,33 | 38,48 | 39,00 | 0,97% | - |
| 20.05.2024 | 39,10 | 39,20 | 38,58 | 38,63 | -1,21% | - |
| 17.05.2024 | 38,95 | 39,25 | 38,63 | 39,10 | 0,51% | - |
| 16.05.2024 | 39,35 | 40,63 | 38,90 | 38,90 | -1,14% | - |
| 15.05.2024 | 39,78 | 40,08 | 39,28 | 39,35 | -1,07% | - |
| 14.05.2024 | 40,23 | 40,50 | 39,55 | 39,78 | -1,12% | - |
| 13.05.2024 | 40,83 | 40,83 | 40,03 | 40,23 | -1,35% | - |
| 10.05.2024 | 40,70 | 40,80 | 40,40 | 40,78 | 0,18% | - |
| 09.05.2024 | 40,28 | 40,75 | 40,08 | 40,70 | 1,06% | - |
| 08.05.2024 | 40,25 | 40,35 | 39,88 | 40,28 | -0,06% | - |
| 07.05.2024 | 39,78 | 40,55 | 39,78 | 40,30 | 1,32% | - |
| 06.05.2024 | 40,08 | 40,18 | 39,68 | 39,78 | -0,75% | - |
| 03.05.2024 | 40,88 | 41,28 | 39,98 | 40,08 | -2,08% | - |
| 02.05.2024 | 39,93 | 40,98 | 39,85 | 40,93 | 2,50% | - |
| 30.04.2024 | 40,05 | 40,23 | 39,78 | 39,93 | -0,31% | - |
| 29.04.2024 | 40,08 | 40,45 | 39,80 | 40,05 | -0,06% | - |