40,100€
-1,23%
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 | 40,35 | 40,73 | 39,93 | 40,13 | -1,17% | - |
| 18.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,12% | 300,00 |
| 17.04.2024 | 40,15 | 40,15 | 40,15 | 40,15 | 0,12% | 3,00 |
| 16.04.2024 | 40,00 | 40,40 | 39,85 | 40,10 | -1,23% | - |
| 15.04.2024 | 40,80 | 40,80 | 40,60 | 40,60 | 0,19% | 66,00 |
| 12.04.2024 | 41,30 | 41,40 | 40,45 | 40,53 | -1,28% | - |
| 11.04.2024 | 41,05 | 41,05 | 41,05 | 41,05 | -0,24% | 11,00 |
| 10.04.2024 | 40,85 | 41,53 | 40,78 | 41,15 | 1,35% | - |
| 09.04.2024 | 40,75 | 40,75 | 40,60 | 40,60 | 0,25% | 140,00 |
| 08.04.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 1,25% | 40,00 |
| 05.04.2024 | 39,90 | 40,00 | 39,90 | 40,00 | -0,87% | 115,00 |
| 04.04.2024 | 40,05 | 40,35 | 40,05 | 40,35 | -0,37% | 60,00 |
| 03.04.2024 | 40,85 | 40,85 | 40,50 | 40,50 | -1,22% | 300,00 |
| 02.04.2024 | 42,05 | 42,05 | 40,85 | 41,00 | -4,76% | 214,00 |
| 28.03.2024 | 43,05 | 43,05 | 43,05 | 43,05 | -0,40% | 28,00 |
| 27.03.2024 | 43,93 | 44,15 | 43,10 | 43,23 | -1,43% | - |
| 26.03.2024 | 43,85 | 43,85 | 43,85 | 43,85 | 0,00% | 12,00 |
| 25.03.2024 | 44,35 | 44,35 | 43,63 | 43,85 | -0,90% | - |
| 22.03.2024 | 44,00 | 44,25 | 44,00 | 44,25 | 1,84% | 92,00 |
| 21.03.2024 | 43,98 | 44,03 | 43,45 | 43,45 | -0,91% | - |
| 20.03.2024 | 43,18 | 43,85 | 43,18 | 43,85 | 1,45% | - |
| 19.03.2024 | 43,20 | 43,63 | 43,03 | 43,23 | -0,29% | - |
| 18.03.2024 | 43,00 | 43,40 | 43,00 | 43,35 | -0,34% | 139,00 |
| 15.03.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | 10,00 |
| 14.03.2024 | 43,68 | 43,73 | 43,33 | 43,50 | -0,23% | - |
| 13.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,17% | 423,00 |
| 12.03.2024 | 42,48 | 43,60 | 42,40 | 43,53 | 2,41% | - |
| 11.03.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,93% | 12,00 |
| 08.03.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,35% | 40,00 |
| 07.03.2024 | 42,85 | 42,85 | 42,75 | 42,75 | -0,29% | 150,00 |
| 06.03.2024 | 43,08 | 43,28 | 42,80 | 42,88 | -1,44% | - |
| 05.03.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -1,14% | 22,00 |
| 04.03.2024 | 43,95 | 44,00 | 43,95 | 44,00 | 2,56% | 1.099,00 |
| 01.03.2024 | 43,70 | 43,70 | 42,90 | 42,90 | -1,38% | 572,00 |
| 29.02.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,06% | 12,00 |
| 28.02.2024 | 43,88 | 44,00 | 43,18 | 43,48 | -0,97% | - |
| 27.02.2024 | 43,60 | 43,90 | 43,60 | 43,90 | 0,00% | 521,00 |
| 26.02.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 1,27% | 23,00 |
| 23.02.2024 | 42,35 | 43,35 | 42,35 | 43,35 | 2,24% | 102,00 |
| 22.02.2024 | 40,95 | 44,20 | 40,95 | 42,40 | 5,47% | 2.606,00 |
| 21.02.2024 | 40,90 | 40,90 | 40,20 | 40,20 | -1,11% | 370,00 |
| 20.02.2024 | 40,50 | 40,65 | 40,50 | 40,65 | -1,22% | 115,00 |
| 19.02.2024 | 41,50 | 41,50 | 41,00 | 41,15 | -0,84% | 244,00 |
| 16.02.2024 | 41,55 | 41,55 | 41,50 | 41,50 | -0,95% | 450,00 |
| 15.02.2024 | 42,38 | 42,40 | 41,18 | 41,90 | -0,24% | - |
| 14.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | 200,00 |
| 13.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,12% | 100,00 |
| 12.02.2024 | 41,40 | 41,80 | 41,40 | 41,65 | 2,33% | 156,00 |
| 09.02.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -0,61% | 5,00 |
| 08.02.2024 | 40,53 | 41,10 | 40,48 | 40,95 | 1,36% | - |
| 07.02.2024 | 40,25 | 40,40 | 40,25 | 40,40 | -1,46% | 34,00 |
| 06.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 2,12% | 90,00 |
| 05.02.2024 | 41,15 | 41,40 | 40,15 | 40,15 | -2,31% | 425,00 |
| 02.02.2024 | 40,95 | 41,73 | 40,80 | 41,10 | 0,55% | - |
| 01.02.2024 | 40,93 | 41,18 | 40,65 | 40,88 | -1,03% | - |
| 31.01.2024 | 41,25 | 41,30 | 41,25 | 41,30 | 1,54% | 106,00 |
| 30.01.2024 | 40,45 | 40,83 | 40,43 | 40,68 | 0,81% | - |
| 29.01.2024 | 40,35 | 40,35 | 40,35 | 40,35 | -0,74% | 100,00 |
| 26.01.2024 | 40,65 | 40,65 | 40,65 | 40,65 | -1,33% | 50,00 |
| 25.01.2024 | 40,95 | 41,20 | 40,95 | 41,20 | 0,80% | 34,00 |
| 24.01.2024 | 40,40 | 41,03 | 40,03 | 40,88 | 1,93% | - |
| 23.01.2024 | 39,90 | 40,65 | 39,90 | 40,10 | -0,37% | 374,00 |
| 22.01.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 0,12% | 46,00 |
| 19.01.2024 | 40,35 | 40,48 | 39,83 | 40,20 | 0,50% | - |
| 18.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,23% | 80,00 |
| 17.01.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -0,74% | 36,00 |
| 16.01.2024 | 42,20 | 42,20 | 40,60 | 40,80 | -6,42% | 310,00 |
| 15.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | 2,00 |
| 12.01.2024 | 43,35 | 44,05 | 43,35 | 44,00 | 0,92% | 139,00 |
| 11.01.2024 | 43,65 | 43,65 | 43,60 | 43,60 | -0,34% | 40,00 |
| 10.01.2024 | 43,65 | 43,75 | 43,60 | 43,75 | -0,23% | 105,00 |
| 09.01.2024 | 43,85 | 43,85 | 43,85 | 43,85 | 0,34% | 90,00 |
| 08.01.2024 | 43,60 | 43,70 | 43,60 | 43,70 | 0,11% | 342,00 |
| 05.01.2024 | 43,73 | 44,20 | 43,30 | 43,65 | -0,46% | - |
| 04.01.2024 | 43,68 | 44,13 | 43,50 | 43,85 | 0,80% | - |
| 03.01.2024 | 44,25 | 44,25 | 43,50 | 43,50 | -2,36% | 109,00 |
| 02.01.2024 | 44,60 | 44,60 | 44,50 | 44,55 | -0,89% | 37,00 |
| 29.12.2023 | 44,95 | 44,95 | 44,95 | 44,95 | 1,01% | 10,00 |
| 28.12.2023 | 44,50 | 44,50 | 44,50 | 44,50 | -1,77% | 104,00 |
| 27.12.2023 | 45,40 | 45,40 | 45,25 | 45,30 | 0,67% | 50,00 |
| 22.12.2023 | 45,00 | 45,00 | 45,00 | 45,00 | -1,10% | 22,00 |
| 21.12.2023 | 46,50 | 46,50 | 45,50 | 45,50 | -4,01% | 290,00 |
| 20.12.2023 | 47,55 | 47,55 | 47,30 | 47,40 | 0,53% | 143,00 |
| 19.12.2023 | 45,58 | 47,33 | 45,53 | 47,15 | 7,65% | - |
| 18.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | 25,00 |
| 15.12.2023 | 44,30 | 44,30 | 43,60 | 44,00 | 0,06% | 151,00 |
| 14.12.2023 | 44,08 | 44,43 | 43,78 | 43,98 | -0,06% | - |
| 13.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -1,07% | 242,00 |
| 12.12.2023 | 44,70 | 44,98 | 44,25 | 44,48 | -0,45% | - |
| 11.12.2023 | 43,83 | 44,75 | 43,45 | 44,68 | 1,88% | - |
| 08.12.2023 | 43,85 | 43,85 | 43,85 | 43,85 | -1,07% | 25,00 |
| 07.12.2023 | 44,13 | 44,35 | 43,68 | 44,33 | 0,23% | - |
| 06.12.2023 | 44,93 | 45,08 | 44,20 | 44,23 | -1,39% | - |
| 05.12.2023 | 44,50 | 44,95 | 44,40 | 44,85 | -1,43% | - |
| 04.12.2023 | 45,50 | 45,50 | 45,50 | 45,50 | 0,22% | 86,00 |
| 01.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 0,55% | 126,00 |
| 30.11.2023 | 45,25 | 45,25 | 45,15 | 45,15 | -1,85% | 460,00 |
| 29.11.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 0,60% | 10,00 |
| 28.11.2023 | 46,53 | 46,53 | 45,63 | 45,73 | -1,61% | - |
| 27.11.2023 | 46,73 | 46,88 | 46,40 | 46,48 | -0,69% | - |