40,125€
0,56%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 40,68 | 40,73 | 39,93 | 40,13 | -1,29% | - |
| 18.04.2024 | 40,15 | 40,75 | 40,13 | 40,65 | 1,69% | - |
| 17.04.2024 | 39,93 | 40,35 | 39,83 | 39,98 | -0,37% | - |
| 16.04.2024 | 40,20 | 40,23 | 39,88 | 40,13 | -0,19% | - |
| 15.04.2024 | 40,73 | 40,95 | 40,18 | 40,20 | -0,99% | - |
| 12.04.2024 | 41,10 | 41,20 | 40,45 | 40,60 | -1,16% | - |
| 11.04.2024 | 41,05 | 41,10 | 40,68 | 41,08 | -0,12% | - |
| 10.04.2024 | 40,73 | 41,53 | 40,73 | 41,13 | 1,42% | - |
| 09.04.2024 | 40,78 | 40,95 | 40,30 | 40,55 | -0,55% | - |
| 08.04.2024 | 40,35 | 40,98 | 40,23 | 40,78 | 1,05% | - |
| 05.04.2024 | 40,08 | 40,43 | 40,08 | 40,35 | 1,32% | - |
| 04.04.2024 | 40,35 | 40,73 | 39,68 | 39,83 | -1,36% | - |
| 03.04.2024 | 40,90 | 41,15 | 40,35 | 40,38 | -1,16% | - |
| 02.04.2024 | 42,40 | 42,50 | 40,70 | 40,85 | -3,77% | - |
| 28.03.2024 | 43,30 | 43,35 | 42,38 | 42,45 | -1,91% | - |
| 27.03.2024 | 44,08 | 44,18 | 43,13 | 43,28 | -1,42% | - |
| 26.03.2024 | 43,98 | 44,23 | 43,83 | 43,90 | -0,17% | - |
| 25.03.2024 | 44,35 | 44,40 | 43,50 | 43,98 | -0,90% | - |
| 22.03.2024 | 43,55 | 44,48 | 43,48 | 44,38 | 1,95% | - |
| 21.03.2024 | 43,88 | 43,95 | 43,48 | 43,53 | -0,51% | - |
| 20.03.2024 | 43,53 | 43,75 | 43,33 | 43,75 | 0,98% | - |
| 19.03.2024 | 43,25 | 43,65 | 42,98 | 43,33 | 0,17% | - |
| 18.03.2024 | 43,55 | 43,80 | 42,88 | 43,25 | -0,86% | - |
| 15.03.2024 | 43,43 | 43,93 | 43,35 | 43,63 | 0,29% | - |
| 14.03.2024 | 43,68 | 43,78 | 43,33 | 43,50 | -0,34% | - |
| 13.03.2024 | 43,40 | 43,70 | 43,18 | 43,65 | 0,58% | - |
| 12.03.2024 | 42,53 | 43,60 | 42,33 | 43,40 | 2,48% | - |
| 11.03.2024 | 42,90 | 42,90 | 42,08 | 42,35 | -1,05% | - |
| 08.03.2024 | 42,98 | 43,23 | 42,75 | 42,80 | -0,06% | - |
| 07.03.2024 | 42,68 | 43,03 | 42,63 | 42,83 | -0,17% | - |
| 06.03.2024 | 43,13 | 43,28 | 42,80 | 42,90 | -0,29% | - |
| 05.03.2024 | 43,53 | 43,90 | 42,90 | 43,03 | -1,60% | - |
| 04.03.2024 | 43,53 | 44,13 | 43,45 | 43,73 | 0,40% | - |
| 01.03.2024 | 43,48 | 43,55 | 42,68 | 43,55 | 0,40% | - |
| 29.02.2024 | 43,25 | 43,95 | 43,20 | 43,38 | 0,35% | - |
| 28.02.2024 | 43,78 | 44,00 | 43,15 | 43,23 | -1,54% | - |
| 27.02.2024 | 43,45 | 44,05 | 43,45 | 43,90 | 0,23% | - |
| 26.02.2024 | 43,38 | 44,13 | 43,38 | 43,80 | 0,69% | - |
| 23.02.2024 | 42,10 | 43,90 | 42,08 | 43,50 | 7,41% | - |
| 22.02.2024 | 40,78 | 44,60 | 40,50 | 40,50 | 0,25% | - |
| 21.02.2024 | 40,80 | 40,83 | 40,23 | 40,40 | -0,86% | - |
| 20.02.2024 | 41,23 | 41,28 | 40,25 | 40,75 | -0,97% | - |
| 19.02.2024 | 41,30 | 41,73 | 40,85 | 41,15 | -0,60% | - |
| 16.02.2024 | 41,85 | 41,90 | 41,35 | 41,40 | -0,96% | - |
| 15.02.2024 | 42,48 | 42,55 | 41,20 | 41,80 | -1,30% | - |
| 14.02.2024 | 41,60 | 42,35 | 41,58 | 42,35 | 2,23% | - |
| 13.02.2024 | 41,73 | 41,75 | 41,18 | 41,43 | -0,36% | - |
| 12.02.2024 | 40,70 | 41,85 | 40,40 | 41,58 | 2,46% | - |
| 09.02.2024 | 40,95 | 41,13 | 40,48 | 40,58 | -0,98% | - |
| 08.02.2024 | 40,35 | 41,05 | 40,33 | 40,98 | 1,49% | - |
| 07.02.2024 | 40,88 | 40,90 | 40,08 | 40,38 | -1,10% | - |
| 06.02.2024 | 40,33 | 41,23 | 40,33 | 40,83 | 1,37% | - |
| 05.02.2024 | 41,08 | 41,45 | 40,00 | 40,28 | -1,83% | - |
| 02.02.2024 | 41,10 | 41,73 | 40,83 | 41,03 | 0,31% | - |
| 01.02.2024 | 41,03 | 41,20 | 40,65 | 40,90 | -0,37% | - |
| 31.01.2024 | 40,55 | 41,33 | 40,53 | 41,05 | 1,11% | - |
| 30.01.2024 | 40,33 | 40,88 | 40,30 | 40,60 | 0,56% | - |
| 29.01.2024 | 40,48 | 40,73 | 40,25 | 40,38 | -0,31% | - |
| 26.01.2024 | 40,90 | 41,08 | 40,40 | 40,50 | -1,04% | - |
| 25.01.2024 | 40,70 | 41,53 | 40,70 | 40,93 | 0,06% | - |
| 24.01.2024 | 40,20 | 40,98 | 40,00 | 40,90 | 2,12% | - |
| 23.01.2024 | 40,08 | 40,53 | 39,93 | 40,05 | 0,00% | - |
| 22.01.2024 | 40,05 | 40,53 | 39,90 | 40,05 | 0,00% | - |
| 19.01.2024 | 40,10 | 40,40 | 39,83 | 40,05 | -0,19% | - |
| 18.01.2024 | 40,38 | 40,50 | 39,90 | 40,13 | -0,43% | - |
| 17.01.2024 | 40,53 | 40,75 | 38,78 | 40,30 | -0,98% | - |
| 16.01.2024 | 43,43 | 43,45 | 40,60 | 40,70 | -6,38% | - |
| 15.01.2024 | 44,23 | 44,23 | 43,43 | 43,48 | -1,42% | - |
| 12.01.2024 | 43,35 | 44,40 | 43,10 | 44,10 | 1,85% | - |
| 11.01.2024 | 43,75 | 44,18 | 43,00 | 43,30 | -0,80% | - |
| 10.01.2024 | 43,65 | 43,98 | 43,35 | 43,65 | -0,23% | - |
| 09.01.2024 | 43,88 | 44,10 | 43,58 | 43,75 | -0,28% | - |
| 08.01.2024 | 43,80 | 43,93 | 43,05 | 43,88 | 0,46% | - |
| 05.01.2024 | 43,88 | 44,20 | 43,33 | 43,68 | -0,29% | - |
| 04.01.2024 | 43,73 | 44,13 | 43,48 | 43,80 | 0,34% | - |
| 03.01.2024 | 44,25 | 44,40 | 43,38 | 43,65 | -1,30% | - |
| 02.01.2024 | 45,13 | 45,15 | 44,18 | 44,23 | -1,50% | - |
| 29.12.2023 | 45,05 | 45,10 | 44,70 | 44,90 | -0,22% | - |
| 28.12.2023 | 45,50 | 45,60 | 44,58 | 45,00 | -1,04% | - |
| 27.12.2023 | 45,60 | 45,60 | 44,90 | 45,48 | 0,22% | - |
| 22.12.2023 | 45,30 | 45,60 | 44,78 | 45,38 | 0,17% | - |
| 21.12.2023 | 46,88 | 46,98 | 45,15 | 45,30 | -2,79% | - |
| 20.12.2023 | 47,40 | 47,73 | 46,58 | 46,60 | -1,06% | - |
| 19.12.2023 | 45,58 | 47,30 | 45,53 | 47,10 | 5,72% | - |
| 18.12.2023 | 43,65 | 45,63 | 43,53 | 44,55 | 2,00% | - |
| 15.12.2023 | 43,95 | 44,38 | 43,60 | 43,68 | -0,63% | - |
| 14.12.2023 | 44,15 | 44,43 | 43,78 | 43,95 | 0,17% | - |
| 13.12.2023 | 44,35 | 44,68 | 43,05 | 43,88 | -1,40% | - |
| 12.12.2023 | 44,58 | 44,95 | 44,28 | 44,50 | -0,11% | - |
| 11.12.2023 | 43,73 | 44,65 | 43,50 | 44,55 | 1,77% | - |
| 08.12.2023 | 44,10 | 44,28 | 42,83 | 43,78 | -0,68% | - |
| 07.12.2023 | 44,18 | 44,40 | 43,68 | 44,08 | -0,28% | - |
| 06.12.2023 | 45,08 | 45,08 | 44,20 | 44,20 | -0,56% | - |
| 05.12.2023 | 44,63 | 44,98 | 44,43 | 44,45 | -0,67% | - |
| 04.12.2023 | 45,20 | 45,70 | 44,53 | 44,75 | -1,21% | - |
| 01.12.2023 | 45,38 | 45,58 | 45,18 | 45,30 | -0,06% | - |
| 30.11.2023 | 45,95 | 46,05 | 44,93 | 45,33 | -1,31% | - |
| 29.11.2023 | 45,98 | 46,13 | 45,48 | 45,93 | 0,27% | - |
| 28.11.2023 | 46,53 | 46,63 | 45,73 | 45,80 | -1,45% | - |
| 27.11.2023 | 46,68 | 46,90 | 46,40 | 46,48 | 0,16% | - |