42,450€
-1,51%
Echtzeit-Aktienkurs KINEPOLIS GRP SA
Bid:
Ask:
Aktienkurse zur KINEPOLIS GRP SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,15 | 43,15 | 42,30 | 42,55 | -1,28% | 8.005,00 |
27.03.2024 | 44,00 | 44,15 | 43,10 | 43,10 | -1,93% | 12.967,00 |
26.03.2024 | 43,80 | 44,20 | 43,80 | 43,95 | 0,00% | 17.763,00 |
25.03.2024 | 44,25 | 44,25 | 43,60 | 43,95 | -0,90% | 35.968,00 |
22.03.2024 | 43,55 | 44,50 | 43,55 | 44,35 | 1,84% | 16.165,00 |
21.03.2024 | 43,45 | 43,85 | 43,45 | 43,55 | 0,23% | 9.218,00 |
20.03.2024 | 43,40 | 43,80 | 43,30 | 43,45 | 0,23% | 9.676,00 |
19.03.2024 | 43,00 | 43,60 | 42,95 | 43,35 | 0,35% | 12.240,00 |
18.03.2024 | 43,40 | 43,45 | 42,90 | 43,20 | -0,46% | 13.283,00 |
15.03.2024 | 43,65 | 43,95 | 43,40 | 43,40 | -0,34% | 25.520,00 |
14.03.2024 | 43,65 | 43,75 | 43,35 | 43,55 | -0,23% | 17.031,00 |
13.03.2024 | 43,45 | 43,70 | 43,15 | 43,65 | 0,34% | 8.674,00 |
12.03.2024 | 42,35 | 43,60 | 42,35 | 43,50 | 2,84% | 15.650,00 |
11.03.2024 | 42,50 | 42,80 | 42,05 | 42,30 | -1,63% | 10.502,00 |
08.03.2024 | 43,00 | 43,25 | 42,75 | 43,00 | 0,47% | 11.276,00 |
07.03.2024 | 42,80 | 43,00 | 42,65 | 42,80 | -0,12% | 7.194,00 |
06.03.2024 | 43,30 | 43,30 | 42,80 | 42,85 | -0,58% | 7.287,00 |
05.03.2024 | 43,75 | 43,75 | 43,10 | 43,10 | -1,37% | 8.396,00 |
04.03.2024 | 43,90 | 44,20 | 43,55 | 43,70 | 0,11% | 46.959,00 |
01.03.2024 | 43,10 | 43,65 | 42,70 | 43,65 | 0,81% | 43.494,00 |
29.02.2024 | 43,40 | 43,95 | 43,20 | 43,30 | -0,35% | 23.570,00 |
28.02.2024 | 44,00 | 44,05 | 43,20 | 43,45 | -1,03% | 14.850,00 |
27.02.2024 | 43,85 | 44,10 | 43,45 | 43,90 | -0,23% | 17.940,00 |
26.02.2024 | 43,70 | 44,20 | 43,45 | 44,00 | 1,15% | 30.274,00 |
23.02.2024 | 42,55 | 43,95 | 42,20 | 43,50 | 3,57% | 28.937,00 |
22.02.2024 | 43,00 | 44,60 | 41,60 | 42,00 | 3,96% | 58.316,00 |
21.02.2024 | 40,55 | 40,85 | 40,15 | 40,40 | -0,25% | 16.621,00 |
20.02.2024 | 41,40 | 41,40 | 40,20 | 40,50 | -1,58% | 12.564,00 |
19.02.2024 | 41,30 | 41,70 | 40,85 | 41,15 | -0,84% | 12.136,00 |
16.02.2024 | 41,70 | 41,90 | 41,40 | 41,50 | -0,60% | 11.395,00 |
15.02.2024 | 42,35 | 42,35 | 41,20 | 41,75 | -1,07% | 19.099,00 |
14.02.2024 | 41,65 | 42,30 | 41,65 | 42,20 | 1,56% | 16.590,00 |
13.02.2024 | 41,60 | 41,70 | 41,20 | 41,55 | -0,12% | 12.557,00 |
12.02.2024 | 40,50 | 41,95 | 40,35 | 41,60 | 2,72% | 12.006,00 |
09.02.2024 | 41,00 | 41,15 | 40,45 | 40,50 | -1,22% | 23.465,00 |
08.02.2024 | 40,45 | 41,05 | 40,45 | 41,00 | 1,49% | 11.198,00 |
07.02.2024 | 40,90 | 40,90 | 40,10 | 40,40 | -1,10% | 15.047,00 |
06.02.2024 | 40,50 | 41,25 | 40,45 | 40,85 | 1,49% | 17.112,00 |
05.02.2024 | 41,25 | 41,25 | 40,00 | 40,25 | -1,83% | 44.643,00 |
02.02.2024 | 40,85 | 41,70 | 40,80 | 41,00 | 0,74% | 16.541,00 |
01.02.2024 | 41,05 | 41,15 | 40,70 | 40,70 | -1,09% | 16.858,00 |
31.01.2024 | 40,85 | 41,40 | 40,80 | 41,15 | 1,11% | 14.393,00 |
30.01.2024 | 40,70 | 40,85 | 40,40 | 40,70 | 0,87% | 8.046,00 |
29.01.2024 | 40,80 | 40,85 | 40,20 | 40,35 | -0,37% | 19.602,00 |
26.01.2024 | 41,00 | 41,05 | 40,45 | 40,50 | -0,86% | 28.137,00 |
25.01.2024 | 41,00 | 41,55 | 40,80 | 40,85 | -0,12% | 15.203,00 |
24.01.2024 | 40,25 | 40,95 | 40,00 | 40,90 | 2,25% | 20.379,00 |
23.01.2024 | 40,10 | 40,55 | 39,90 | 40,00 | -0,25% | 17.994,00 |
22.01.2024 | 39,95 | 40,50 | 39,90 | 40,10 | 0,38% | 14.410,00 |
19.01.2024 | 40,15 | 40,20 | 39,80 | 39,95 | -0,12% | 16.630,00 |
18.01.2024 | 40,25 | 40,50 | 39,90 | 40,00 | -0,50% | 29.330,00 |
17.01.2024 | 40,00 | 40,80 | 38,20 | 40,20 | -0,74% | 80.755,00 |
16.01.2024 | 42,85 | 42,85 | 40,50 | 40,50 | -6,79% | 73.721,00 |
15.01.2024 | 43,80 | 44,05 | 43,45 | 43,45 | -1,36% | 17.371,00 |
12.01.2024 | 43,00 | 44,40 | 43,00 | 44,05 | 2,44% | 19.000,00 |
11.01.2024 | 43,75 | 44,20 | 43,00 | 43,00 | -1,26% | 19.921,00 |
10.01.2024 | 43,70 | 43,90 | 43,35 | 43,55 | -0,23% | 7.712,00 |
09.01.2024 | 43,60 | 44,10 | 43,50 | 43,65 | -0,23% | 9.969,00 |
08.01.2024 | 43,45 | 43,80 | 43,00 | 43,75 | 0,11% | 17.825,00 |
05.01.2024 | 43,50 | 44,20 | 43,30 | 43,70 | -0,68% | 9.539,00 |
04.01.2024 | 43,35 | 44,20 | 43,35 | 44,00 | 0,80% | 7.390,00 |
03.01.2024 | 44,15 | 44,15 | 43,35 | 43,65 | -1,58% | 20.414,00 |
02.01.2024 | 44,80 | 45,00 | 44,15 | 44,35 | -0,78% | 11.716,00 |
29.12.2023 | 44,80 | 45,00 | 44,55 | 44,70 | -0,67% | 8.631,00 |
28.12.2023 | 45,20 | 45,45 | 44,55 | 45,00 | -0,88% | 23.786,00 |
27.12.2023 | 44,90 | 45,40 | 44,90 | 45,40 | 0,11% | 26.457,00 |
22.12.2023 | 45,10 | 45,50 | 44,75 | 45,35 | 0,22% | 16.303,00 |
21.12.2023 | 46,85 | 46,85 | 45,15 | 45,25 | -3,62% | 19.001,00 |
20.12.2023 | 47,55 | 47,70 | 46,95 | 46,95 | -0,21% | 22.487,00 |
19.12.2023 | 45,60 | 47,35 | 45,60 | 47,05 | 3,41% | 28.261,00 |
18.12.2023 | 43,90 | 45,60 | 43,50 | 45,50 | 3,88% | 43.775,00 |
15.12.2023 | 44,40 | 44,40 | 43,70 | 43,80 | -0,34% | 40.735,00 |
14.12.2023 | 44,20 | 44,50 | 43,80 | 43,95 | 0,92% | 55.129,00 |
13.12.2023 | 44,50 | 44,55 | 43,10 | 43,55 | -1,91% | 30.211,00 |
12.12.2023 | 44,85 | 45,00 | 44,20 | 44,40 | -0,56% | 18.101,00 |
11.12.2023 | 44,00 | 44,65 | 43,40 | 44,65 | 1,82% | 32.290,00 |
08.12.2023 | 44,10 | 44,20 | 42,80 | 43,85 | -0,90% | 55.554,00 |
07.12.2023 | 44,25 | 44,45 | 43,60 | 44,25 | -0,23% | 50.800,00 |
06.12.2023 | 44,70 | 45,05 | 44,25 | 44,35 | -1,11% | 46.454,00 |
05.12.2023 | 44,60 | 45,00 | 44,30 | 44,85 | 0,56% | 12.940,00 |
04.12.2023 | 45,40 | 45,60 | 44,55 | 44,60 | -1,55% | 18.221,00 |
01.12.2023 | 45,20 | 45,60 | 45,10 | 45,30 | -0,22% | 13.317,00 |
30.11.2023 | 45,70 | 45,80 | 44,90 | 45,40 | -1,20% | 47.834,00 |
29.11.2023 | 45,60 | 46,20 | 45,60 | 45,95 | 0,33% | 5.726,00 |
28.11.2023 | 46,50 | 46,50 | 45,70 | 45,80 | -1,51% | 19.666,00 |
27.11.2023 | 46,40 | 46,80 | 46,40 | 46,50 | -0,64% | 15.376,00 |
24.11.2023 | 46,30 | 46,85 | 46,30 | 46,80 | 0,43% | 17.019,00 |
23.11.2023 | 46,80 | 47,00 | 46,15 | 46,60 | -1,17% | 13.767,00 |
22.11.2023 | 47,50 | 47,50 | 46,85 | 47,15 | 0,32% | 21.993,00 |
21.11.2023 | 46,95 | 47,50 | 46,85 | 47,00 | -0,63% | 22.002,00 |
20.11.2023 | 47,90 | 47,90 | 46,95 | 47,30 | -0,63% | 18.706,00 |
17.11.2023 | 47,60 | 47,60 | 47,25 | 47,60 | 0,21% | 14.358,00 |
16.11.2023 | 47,50 | 47,60 | 47,35 | 47,50 | 0,21% | 10.852,00 |
15.11.2023 | 48,40 | 48,40 | 47,40 | 47,40 | -1,66% | 18.936,00 |
14.11.2023 | 47,25 | 48,20 | 47,25 | 48,20 | 2,01% | 18.659,00 |
13.11.2023 | 47,60 | 47,70 | 47,25 | 47,25 | -0,94% | 11.997,00 |
10.11.2023 | 47,55 | 47,90 | 47,35 | 47,70 | -0,42% | 13.637,00 |
09.11.2023 | 47,65 | 48,00 | 47,50 | 47,90 | 0,63% | 17.633,00 |
08.11.2023 | 46,25 | 47,75 | 46,00 | 47,60 | 2,48% | 22.875,00 |
07.11.2023 | 46,85 | 46,85 | 45,20 | 46,45 | -1,80% | 22.396,00 |