Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2021 | 50,85 | 50,85 | 49,93 | 49,96 | -1,76% | - |
| 25.11.2021 | 50,85 | 50,85 | 50,85 | 50,85 | 1,50% | - |
| 22.11.2021 | 49,40 | 50,10 | 49,36 | 50,10 | -5,39% | - |
| 15.11.2021 | 52,96 | 52,96 | 52,96 | 52,96 | -4,76% | - |
| 28.10.2021 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | - |
| 27.10.2021 | 54,83 | 55,80 | 54,83 | 55,60 | 1,28% | - |
| 26.10.2021 | 54,90 | 54,90 | 54,90 | 54,90 | 0,00% | - |
| 25.10.2021 | 54,95 | 54,95 | 54,90 | 54,90 | 1,01% | - |
| 22.10.2021 | 54,35 | 54,35 | 54,35 | 54,35 | 0,00% | - |
| 21.10.2021 | 54,60 | 54,65 | 54,30 | 54,35 | -1,54% | - |
| 19.10.2021 | 55,20 | 55,20 | 55,20 | 55,20 | 0,17% | - |
| 15.10.2021 | 55,11 | 55,11 | 55,11 | 55,11 | 0,00% | - |
| 14.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 03.09.2021 | 47,73 | 47,73 | 47,73 | 47,73 | 4,31% | - |
| 24.08.2021 | 45,76 | 45,76 | 45,76 | 45,76 | 3,60% | - |
| 23.08.2021 | 44,17 | 44,17 | 44,17 | 44,17 | 0,57% | - |
| 20.08.2021 | 43,40 | 43,92 | 43,40 | 43,92 | 0,46% | - |
| 19.08.2021 | 43,72 | 43,72 | 43,72 | 43,72 | 0,02% | - |
| 30.07.2021 | 43,71 | 43,71 | 43,71 | 43,71 | 0,00% | - |
| 29.07.2021 | 43,71 | 43,71 | 43,71 | 43,71 | 0,16% | - |
| 26.07.2021 | 43,55 | 43,81 | 43,55 | 43,64 | -0,93% | - |
| 21.07.2021 | 44,05 | 44,05 | 44,05 | 44,05 | 2,82% | - |
| 20.07.2021 | 42,84 | 42,84 | 42,84 | 42,84 | -2,28% | - |
| 19.07.2021 | 43,84 | 43,84 | 43,84 | 43,84 | -1,77% | - |
| 15.07.2021 | 46,97 | 46,97 | 44,63 | 44,63 | -7,91% | - |
| 13.07.2021 | 48,47 | 48,47 | 48,47 | 48,47 | -0,14% | - |
| 28.06.2021 | 48,54 | 48,54 | 48,54 | 48,54 | -0,88% | - |
| 23.06.2021 | 48,97 | 48,97 | 48,97 | 48,97 | 2,03% | - |
| 17.06.2021 | 47,99 | 47,99 | 47,99 | 47,99 | -2,26% | - |
| 16.06.2021 | 49,10 | 49,10 | 49,10 | 49,10 | 0,00% | - |
| 14.06.2021 | 49,10 | 49,10 | 49,10 | 49,10 | 3,75% | - |
| 19.05.2021 | 47,33 | 47,33 | 47,33 | 47,33 | 8,72% | - |
| 13.05.2021 | 43,53 | 43,53 | 43,53 | 43,53 | 3,53% | - |
| 10.05.2021 | 42,05 | 42,05 | 42,05 | 42,05 | -2,92% | - |
| 07.05.2021 | 43,31 | 43,31 | 43,31 | 43,31 | -2,85% | - |
| 06.05.2021 | 44,78 | 44,78 | 44,58 | 44,58 | -3,80% | - |
| 29.04.2021 | 46,34 | 46,34 | 46,34 | 46,34 | 0,00% | - |
| 22.04.2021 | 46,34 | 46,34 | 46,34 | 46,34 | 0,00% | - |
| 21.04.2021 | 46,34 | 46,34 | 46,34 | 46,34 | 0,00% | - |
| 16.04.2021 | 46,34 | 46,34 | 46,34 | 46,34 | 1,89% | - |
| 31.03.2021 | 45,88 | 45,88 | 45,48 | 45,48 | 3,82% | - |
| 29.03.2021 | 43,81 | 43,81 | 43,81 | 43,81 | 0,00% | - |
| 24.03.2021 | 43,96 | 43,96 | 43,81 | 43,81 | -6,51% | - |
| 23.03.2021 | 46,86 | 46,86 | 46,86 | 46,86 | -1,32% | - |
| 16.03.2021 | 48,11 | 48,11 | 47,48 | 47,48 | 3,72% | - |
| 15.03.2021 | 45,78 | 45,78 | 45,78 | 45,78 | 2,81% | - |
| 11.03.2021 | 43,88 | 44,53 | 43,80 | 44,53 | -0,22% | - |
| 10.03.2021 | 44,38 | 44,63 | 44,23 | 44,63 | 1,08% | - |
| 09.03.2021 | 43,90 | 44,25 | 43,88 | 44,15 | -0,51% | - |
| 08.03.2021 | 45,15 | 45,20 | 44,38 | 44,38 | -1,83% | - |
| 05.03.2021 | 44,00 | 45,20 | 43,65 | 45,20 | 1,86% | - |
| 04.03.2021 | 44,21 | 44,60 | 44,18 | 44,38 | -0,28% | - |
| 03.03.2021 | 44,45 | 44,55 | 43,85 | 44,50 | 0,79% | - |
| 02.03.2021 | 44,65 | 45,50 | 44,10 | 44,15 | 0,34% | - |
| 01.03.2021 | 42,55 | 44,00 | 42,50 | 44,00 | 3,23% | - |
| 26.02.2021 | 42,43 | 42,63 | 42,40 | 42,63 | 0,41% | - |
| 25.02.2021 | 42,45 | 42,45 | 42,45 | 42,45 | 1,01% | - |
| 24.02.2021 | 41,60 | 42,03 | 41,05 | 42,03 | 0,90% | - |
| 23.02.2021 | 40,71 | 41,65 | 40,61 | 41,65 | 6,05% | - |
| 22.02.2021 | 38,60 | 39,35 | 38,60 | 39,28 | 1,81% | - |
| 19.02.2021 | 38,75 | 38,75 | 38,48 | 38,58 | -0,39% | - |
| 18.02.2021 | 38,65 | 39,00 | 38,63 | 38,73 | 0,13% | - |
| 17.02.2021 | 38,60 | 38,88 | 38,50 | 38,68 | 1,18% | - |
| 16.02.2021 | 38,83 | 39,30 | 38,18 | 38,23 | -0,46% | - |
| 15.02.2021 | 37,61 | 38,60 | 37,61 | 38,40 | 4,77% | - |
| 12.02.2021 | 36,53 | 36,70 | 36,23 | 36,65 | -0,07% | - |
| 11.02.2021 | 36,63 | 36,73 | 36,55 | 36,68 | -0,88% | - |
| 10.02.2021 | 37,06 | 37,48 | 36,98 | 37,00 | 2,35% | - |
| 09.02.2021 | 35,96 | 36,18 | 35,96 | 36,15 | 0,63% | - |
| 08.02.2021 | 35,96 | 36,13 | 35,93 | 35,93 | 0,84% | - |
| 05.02.2021 | 34,85 | 35,63 | 34,85 | 35,63 | 4,78% | - |
| 04.02.2021 | 33,60 | 34,15 | 33,58 | 34,00 | 2,18% | - |
| 03.02.2021 | 34,51 | 34,51 | 33,28 | 33,28 | -4,52% | - |
| 02.02.2021 | 34,90 | 35,15 | 34,85 | 34,85 | -0,99% | - |
| 16.11.2020 | 32,90 | 35,20 | 31,78 | 35,20 | 13,46% | - |
| 13.11.2020 | 31,30 | 32,65 | 30,48 | 31,03 | -1,90% | - |
| 12.11.2020 | 34,63 | 35,50 | 29,75 | 31,63 | -10,16% | - |
| 11.11.2020 | 35,23 | 35,73 | 33,63 | 35,20 | 0,21% | - |
| 10.11.2020 | 32,18 | 37,83 | 31,28 | 35,13 | 14,04% | - |
| 09.11.2020 | 25,45 | 31,50 | 25,45 | 30,80 | 23,08% | - |
| 06.11.2020 | 24,40 | 25,78 | 24,03 | 25,03 | 2,35% | - |
| 05.11.2020 | 22,33 | 24,98 | 22,33 | 24,45 | 9,89% | - |
| 04.11.2020 | 22,48 | 22,65 | 21,68 | 22,25 | -0,67% | - |
| 03.11.2020 | 25,38 | 25,38 | 20,63 | 22,40 | 9,40% | - |
| 02.11.2020 | 21,98 | 21,98 | 20,10 | 20,48 | -4,99% | - |
| 30.10.2020 | 19,13 | 21,98 | 19,13 | 21,55 | 12,42% | - |
| 29.10.2020 | 19,44 | 19,69 | 18,71 | 19,17 | -0,78% | - |
| 28.10.2020 | 20,31 | 20,31 | 19,05 | 19,32 | -5,29% | - |
| 27.10.2020 | 20,78 | 21,15 | 20,13 | 20,40 | -3,32% | - |
| 26.10.2020 | 21,83 | 21,83 | 20,73 | 21,10 | -3,32% | - |
| 23.10.2020 | 21,00 | 22,10 | 21,00 | 21,83 | 1,99% | - |
| 22.10.2020 | 21,93 | 22,18 | 21,10 | 21,40 | -2,17% | - |
| 21.10.2020 | 21,50 | 23,00 | 21,30 | 21,88 | -3,42% | - |
| 20.10.2020 | 22,95 | 22,98 | 22,15 | 22,65 | -1,74% | - |
| 19.10.2020 | 23,13 | 25,25 | 21,55 | 23,05 | -0,11% | - |
| 16.10.2020 | 23,50 | 23,93 | 22,93 | 23,08 | -1,81% | - |
| 15.10.2020 | 24,75 | 25,20 | 23,43 | 23,50 | -5,62% | - |
| 14.10.2020 | 26,18 | 26,18 | 24,58 | 24,90 | -4,78% | - |
| 13.10.2020 | 28,08 | 28,53 | 26,13 | 26,15 | -7,19% | - |