Börse:
45,225€
2,32%
Echtzeit-Aktienkurs KINEPOLIS GRP SA
Bid:
44,850€
Ask:
45,600€
Aktienkurse zur KINEPOLIS GRP SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 43,98 | 45,60 | 43,38 | 44,83 | 1,30% | 110.240,00 |
| 04.03.2021 | 44,25 | 44,75 | 43,95 | 44,25 | -0,56% | 41.945,00 |
| 03.03.2021 | 44,25 | 44,75 | 43,70 | 44,50 | 1,02% | 52.446,00 |
| 02.03.2021 | 44,00 | 45,45 | 43,65 | 44,05 | 0,00% | 157.028,00 |
| 01.03.2021 | 42,55 | 44,35 | 42,45 | 44,05 | 4,14% | 88.441,00 |
| 26.02.2021 | 43,15 | 43,25 | 42,00 | 42,30 | -4,51% | 85.642,00 |
| 25.02.2021 | 42,00 | 44,65 | 41,10 | 44,30 | 5,48% | 221.763,00 |
| 24.02.2021 | 42,30 | 42,30 | 40,70 | 42,00 | -1,18% | 137.103,00 |
| 23.02.2021 | 39,60 | 42,50 | 39,60 | 42,50 | 7,59% | 254.161,00 |
| 22.02.2021 | 38,50 | 39,70 | 38,45 | 39,50 | 2,07% | 46.533,00 |
| 19.02.2021 | 38,90 | 38,90 | 38,40 | 38,70 | -0,51% | 32.957,00 |
| 18.02.2021 | 39,05 | 39,15 | 38,65 | 38,90 | 0,26% | 41.988,00 |
| 17.02.2021 | 38,85 | 39,15 | 38,35 | 38,80 | 0,26% | 37.246,00 |
| 16.02.2021 | 39,00 | 39,70 | 37,90 | 38,70 | 0,65% | 95.694,00 |
| 15.02.2021 | 37,20 | 38,70 | 37,05 | 38,45 | 4,77% | 97.775,00 |
| 12.02.2021 | 36,75 | 36,80 | 36,00 | 36,70 | -0,27% | 32.950,00 |
| 11.02.2021 | 36,60 | 36,85 | 35,95 | 36,80 | 0,00% | 25.715,00 |
| 10.02.2021 | 36,70 | 37,75 | 36,50 | 36,80 | 0,55% | 64.935,00 |
| 09.02.2021 | 35,60 | 36,60 | 35,35 | 36,60 | 3,39% | 44.133,00 |
| 08.02.2021 | 36,00 | 36,75 | 35,40 | 35,40 | -1,26% | 66.810,00 |
| 05.02.2021 | 34,55 | 35,85 | 34,50 | 35,85 | 3,91% | 96.357,00 |
| 04.02.2021 | 33,55 | 34,60 | 33,35 | 34,50 | 3,60% | 41.222,00 |
| 03.02.2021 | 34,85 | 34,85 | 33,20 | 33,30 | -3,06% | 62.180,00 |
| 02.02.2021 | 34,50 | 35,10 | 34,00 | 34,35 | 0,15% | 88.565,00 |
| 01.02.2021 | 34,10 | 34,85 | 33,70 | 34,30 | 1,48% | 34.085,00 |
| 29.01.2021 | 34,10 | 34,45 | 33,65 | 33,80 | -2,03% | 31.385,00 |
| 28.01.2021 | 34,10 | 35,15 | 33,45 | 34,50 | -1,00% | 53.868,00 |
| 27.01.2021 | 34,00 | 34,85 | 33,30 | 34,85 | 3,41% | 46.506,00 |
| 26.01.2021 | 32,50 | 34,00 | 32,15 | 33,70 | 4,01% | 52.205,00 |
| 25.01.2021 | 34,75 | 34,85 | 32,10 | 32,40 | -6,90% | 212.011,00 |
| 22.01.2021 | 36,25 | 36,25 | 34,75 | 34,80 | -4,26% | 86.305,00 |
| 21.01.2021 | 35,50 | 36,95 | 35,50 | 36,35 | 2,83% | 59.701,00 |
| 20.01.2021 | 35,95 | 36,30 | 35,35 | 35,35 | -1,26% | 36.723,00 |
| 19.01.2021 | 35,90 | 36,45 | 35,35 | 35,80 | 0,42% | 74.096,00 |
| 18.01.2021 | 35,15 | 35,70 | 34,85 | 35,65 | 1,13% | 27.686,00 |
| 15.01.2021 | 34,25 | 35,35 | 33,95 | 35,25 | 2,47% | 68.010,00 |
| 14.01.2021 | 34,85 | 35,05 | 34,30 | 34,40 | -1,01% | 36.256,00 |
| 13.01.2021 | 35,65 | 35,70 | 34,45 | 34,75 | -2,52% | 55.203,00 |
| 12.01.2021 | 35,65 | 36,20 | 35,35 | 35,65 | 0,42% | 84.121,00 |
| 11.01.2021 | 36,00 | 36,20 | 34,55 | 35,50 | -0,56% | 78.276,00 |
| 08.01.2021 | 36,00 | 36,30 | 35,30 | 35,70 | 0,56% | 76.399,00 |
| 07.01.2021 | 34,75 | 35,50 | 34,25 | 35,50 | 3,95% | 64.242,00 |
| 06.01.2021 | 33,50 | 34,30 | 33,35 | 34,15 | 2,86% | 50.291,00 |
| 05.01.2021 | 34,00 | 34,10 | 32,75 | 33,20 | -2,64% | 77.775,00 |
| 04.01.2021 | 35,25 | 36,60 | 34,00 | 34,10 | -1,87% | 70.726,00 |
| 31.12.2020 | 34,90 | 35,30 | 34,65 | 34,75 | -0,43% | 19.929,00 |
| 30.12.2020 | 34,90 | 35,00 | 34,25 | 34,90 | 0,00% | 29.573,00 |
| 29.12.2020 | 34,80 | 35,45 | 34,35 | 34,90 | 0,72% | 57.377,00 |
| 28.12.2020 | 34,75 | 35,15 | 34,60 | 34,65 | 0,73% | 33.860,00 |
| 24.12.2020 | 34,20 | 34,75 | 33,90 | 34,40 | 1,18% | 16.304,00 |
| 23.12.2020 | 33,70 | 34,05 | 33,25 | 34,00 | 1,80% | 36.520,00 |
| 22.12.2020 | 33,00 | 33,65 | 32,80 | 33,40 | 2,45% | 35.890,00 |
| 21.12.2020 | 32,50 | 32,90 | 31,55 | 32,60 | -2,98% | 98.019,00 |
| 18.12.2020 | 34,10 | 34,15 | 33,10 | 33,60 | -1,47% | 45.812,00 |
| 17.12.2020 | 33,70 | 34,65 | 33,60 | 34,10 | 2,40% | 42.797,00 |
| 16.12.2020 | 32,20 | 33,40 | 32,20 | 33,30 | 3,90% | 50.681,00 |
| 15.12.2020 | 31,90 | 32,40 | 31,85 | 32,05 | -0,47% | 39.202,00 |
| 14.12.2020 | 33,45 | 34,20 | 31,80 | 32,20 | -3,59% | 95.445,00 |
| 11.12.2020 | 32,20 | 33,70 | 31,70 | 33,40 | 2,45% | 76.215,00 |
| 10.12.2020 | 33,30 | 33,30 | 31,80 | 32,60 | -2,98% | 129.800,00 |
| 09.12.2020 | 34,75 | 35,45 | 33,30 | 33,60 | -1,61% | 88.769,00 |
| 08.12.2020 | 35,20 | 35,85 | 34,05 | 34,15 | -2,98% | 93.146,00 |
| 07.12.2020 | 35,00 | 35,95 | 34,70 | 35,20 | 0,57% | 83.854,00 |
| 04.12.2020 | 35,50 | 35,85 | 33,05 | 35,00 | -10,49% | 420.292,00 |
| 03.12.2020 | 38,50 | 39,75 | 37,90 | 39,10 | 3,03% | 50.628,00 |
| 02.12.2020 | 39,00 | 39,30 | 37,30 | 37,95 | -1,94% | 59.082,00 |
| 01.12.2020 | 37,00 | 38,75 | 37,00 | 38,70 | 5,88% | 47.176,00 |
| 30.11.2020 | 37,05 | 38,00 | 36,55 | 36,55 | -2,27% | 88.224,00 |
| 27.11.2020 | 40,00 | 40,15 | 37,20 | 37,40 | -6,50% | 141.356,00 |
| 26.11.2020 | 39,55 | 40,15 | 39,25 | 40,00 | 1,27% | 104.757,00 |
| 25.11.2020 | 39,05 | 39,80 | 37,70 | 39,50 | 2,60% | 112.018,00 |
| 24.11.2020 | 38,70 | 40,50 | 38,30 | 38,50 | 1,45% | 165.179,00 |
| 23.11.2020 | 36,75 | 38,35 | 36,60 | 37,95 | 6,60% | 145.888,00 |
| 20.11.2020 | 35,20 | 37,00 | 35,20 | 35,60 | 1,71% | 73.414,00 |
| 19.11.2020 | 36,00 | 36,00 | 34,70 | 35,00 | -2,51% | 72.623,00 |
| 18.11.2020 | 34,20 | 36,35 | 34,05 | 35,90 | 4,97% | 109.013,00 |
| 17.11.2020 | 35,05 | 35,35 | 33,70 | 34,20 | -2,29% | 88.140,00 |
| 16.11.2020 | 32,50 | 35,75 | 32,10 | 35,00 | 14,01% | 228.412,00 |
| 13.11.2020 | 31,00 | 32,45 | 30,60 | 30,70 | -1,44% | 157.234,00 |
| 12.11.2020 | 34,80 | 35,50 | 31,00 | 31,15 | -12,01% | 200.884,00 |
| 11.11.2020 | 35,00 | 35,80 | 33,75 | 35,40 | 1,14% | 207.976,00 |
| 10.11.2020 | 31,60 | 35,25 | 31,20 | 35,00 | 14,01% | 399.195,00 |
| 09.11.2020 | 25,95 | 37,15 | 25,70 | 30,70 | 22,31% | 733.137,00 |
| 06.11.2020 | 24,65 | 25,50 | 24,05 | 25,10 | 2,45% | 200.201,00 |
| 05.11.2020 | 22,65 | 24,90 | 22,65 | 24,50 | 10,11% | 216.396,00 |
| 04.11.2020 | 22,45 | 22,50 | 21,75 | 22,25 | -0,89% | 76.398,00 |
| 03.11.2020 | 20,50 | 22,50 | 20,50 | 22,45 | 10,32% | 168.413,00 |
| 02.11.2020 | 21,95 | 21,95 | 20,10 | 20,35 | -6,65% | 159.219,00 |
| 30.10.2020 | 19,08 | 21,80 | 19,08 | 21,80 | 13,54% | 122.932,00 |
| 29.10.2020 | 19,40 | 19,70 | 18,76 | 19,20 | -1,44% | 148.379,00 |
| 28.10.2020 | 20,00 | 20,00 | 19,02 | 19,48 | -4,74% | 195.438,00 |
| 27.10.2020 | 21,05 | 21,10 | 20,10 | 20,45 | -3,54% | 100.859,00 |
| 26.10.2020 | 21,70 | 21,70 | 21,15 | 21,20 | -3,20% | 66.925,00 |
| 23.10.2020 | 21,75 | 22,10 | 21,65 | 21,90 | 2,10% | 82.037,00 |
| 22.10.2020 | 21,90 | 21,95 | 21,05 | 21,45 | -2,50% | 103.279,00 |
| 21.10.2020 | 22,90 | 22,90 | 21,85 | 22,00 | -2,65% | 101.008,00 |
| 20.10.2020 | 22,95 | 23,00 | 22,20 | 22,60 | -1,74% | 132.358,00 |
| 19.10.2020 | 23,20 | 23,55 | 22,90 | 23,00 | 0,00% | 95.802,00 |
| 16.10.2020 | 23,90 | 23,95 | 22,95 | 23,00 | -2,13% | 128.708,00 |
| 15.10.2020 | 24,60 | 25,15 | 23,40 | 23,50 | -4,86% | 179.873,00 |