40,050€
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 40,30 | 40,35 | 39,65 | 40,00 | -0,12% | 24.472,00 |
| 25.04.2024 | 40,00 | 40,60 | 39,80 | 40,05 | -0,12% | 22.657,00 |
| 24.04.2024 | 40,55 | 40,60 | 40,05 | 40,10 | -0,99% | 13.883,00 |
| 23.04.2024 | 41,30 | 41,65 | 40,50 | 40,50 | -1,70% | 12.603,00 |
| 22.04.2024 | 40,25 | 41,60 | 40,25 | 41,20 | 2,49% | 16.586,00 |
| 19.04.2024 | 40,50 | 40,50 | 39,90 | 40,20 | -1,47% | 16.225,00 |
| 18.04.2024 | 40,20 | 40,80 | 40,20 | 40,80 | 1,49% | 11.507,00 |
| 17.04.2024 | 39,95 | 40,30 | 39,95 | 40,20 | 0,50% | 11.206,00 |
| 16.04.2024 | 40,30 | 40,30 | 39,80 | 40,00 | -1,23% | 19.053,00 |
| 15.04.2024 | 40,75 | 40,90 | 40,40 | 40,50 | -0,49% | 13.794,00 |
| 12.04.2024 | 40,95 | 41,10 | 40,60 | 40,70 | -0,73% | 16.507,00 |
| 11.04.2024 | 41,00 | 41,00 | 40,65 | 41,00 | -0,36% | 13.016,00 |
| 10.04.2024 | 40,70 | 41,60 | 40,70 | 41,15 | 1,23% | 16.435,00 |
| 09.04.2024 | 40,85 | 40,85 | 40,25 | 40,65 | -0,49% | 16.904,00 |
| 08.04.2024 | 40,40 | 41,00 | 40,25 | 40,85 | 1,36% | 11.484,00 |
| 05.04.2024 | 40,10 | 40,45 | 40,00 | 40,30 | -0,12% | 10.206,00 |
| 04.04.2024 | 40,35 | 40,80 | 39,60 | 40,35 | -0,12% | 36.425,00 |
| 03.04.2024 | 41,00 | 41,20 | 40,30 | 40,40 | -0,74% | 31.615,00 |
| 02.04.2024 | 42,00 | 42,25 | 40,70 | 40,70 | -4,35% | 86.463,00 |
| 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% | 17.690,00 |
| 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% | 7.254,00 |
| 05.03.2024 | 43,75 | 43,75 | 43,10 | 43,10 | -1,37% | 8.337,00 |
| 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% | 11.425,00 |
| 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% | 12.556,00 |
| 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% | 11.301,00 |
| 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% | 17.145,00 |
| 05.02.2024 | 41,25 | 41,25 | 40,00 | 40,25 | -1,83% | 44.643,00 |
| 02.02.2024 | 40,85 | 41,80 | 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% | 27.787,00 |
| 25.01.2024 | 41,00 | 41,55 | 40,80 | 40,85 | -0,12% | 15.378,00 |
| 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% | 17.701,00 |
| 12.01.2024 | 43,00 | 44,40 | 43,00 | 44,05 | 2,44% | 19.006,00 |
| 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% | 9.713,00 |
| 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% | 55.264,00 |
| 13.12.2023 | 44,50 | 44,55 | 43,10 | 43,55 | -1,91% | 30.425,00 |
| 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% | 32.936,00 |
| 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% | 18.205,00 |