40,125€
-2,73%
Echtzeit-Aktienkurs KINEPOLIS GRP SA
Bid:
Ask:
Aktienkurse zur KINEPOLIS GRP SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 40,55 | 40,55 | 40,55 | 40,55 | -1,70% | - |
| 23.04.2024 | 41,25 | 41,25 | 41,25 | 41,25 | 2,36% | - |
| 22.04.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 0,12% | - |
| 19.04.2024 | 40,25 | 40,25 | 40,25 | 40,25 | -0,12% | - |
| 18.04.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 1,38% | - |
| 17.04.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 0,00% | - |
| 16.04.2024 | 39,75 | 39,75 | 39,75 | 39,75 | -2,33% | - |
| 15.04.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -1,33% | - |
| 12.04.2024 | 41,25 | 41,25 | 41,25 | 41,25 | 0,61% | - |
| 11.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,61% | - |
| 10.04.2024 | 40,75 | 40,75 | 40,75 | 40,75 | 0,37% | - |
| 09.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 08.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,13% | - |
| 05.04.2024 | 39,75 | 39,75 | 39,75 | 39,75 | -1,24% | - |
| 04.04.2024 | 40,25 | 40,25 | 40,25 | 40,25 | -0,86% | - |
| 03.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -4,13% | - |
| 02.04.2024 | 42,35 | 42,35 | 42,35 | 42,35 | -1,51% | - |
| 28.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 27.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,11% | - |
| 26.03.2024 | 43,85 | 43,85 | 43,85 | 43,85 | -0,68% | - |
| 25.03.2024 | 44,15 | 44,15 | 44,15 | 44,15 | 2,08% | - |
| 22.03.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -1,37% | - |
| 21.03.2024 | 43,85 | 43,85 | 43,85 | 43,85 | 1,86% | - |
| 20.03.2024 | 43,05 | 43,05 | 43,05 | 43,05 | -0,12% | - |
| 19.03.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -0,69% | - |
| 18.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,23% | - |
| 15.03.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -0,46% | - |
| 14.03.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | - |
| 13.03.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 2,72% | - |
| 12.03.2024 | 42,35 | 42,35 | 42,35 | 42,35 | -0,70% | - |
| 11.03.2024 | 42,65 | 42,65 | 42,65 | 42,65 | 0,12% | - |
| 08.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 07.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,81% | - |
| 06.03.2024 | 42,95 | 42,95 | 42,95 | 42,95 | -1,38% | - |
| 05.03.2024 | 43,55 | 43,55 | 43,55 | 43,55 | 0,00% | - |
| 04.03.2024 | 43,55 | 43,55 | 43,55 | 43,55 | 0,35% | - |
| 01.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,12% | - |
| 29.02.2024 | 43,45 | 43,45 | 43,45 | 43,45 | -0,69% | - |
| 28.02.2024 | 43,75 | 43,75 | 43,75 | 43,75 | -0,23% | - |
| 27.02.2024 | 43,85 | 43,85 | 43,85 | 43,85 | 1,27% | - |
| 26.02.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 2,36% | - |
| 23.02.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 4,32% | - |
| 22.02.2024 | 40,55 | 40,55 | 40,55 | 40,55 | 0,25% | - |
| 21.02.2024 | 40,45 | 40,45 | 40,45 | 40,45 | -1,34% | - |
| 20.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,73% | - |
| 19.02.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -1,31% | - |
| 16.02.2024 | 41,85 | 41,85 | 41,85 | 41,85 | -1,06% | - |
| 15.02.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 2,30% | - |
| 14.02.2024 | 41,35 | 41,35 | 41,35 | 41,35 | 0,00% | - |
| 13.02.2024 | 41,35 | 41,35 | 41,35 | 41,35 | 2,10% | - |
| 12.02.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -0,74% | - |
| 09.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 08.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,86% | - |
| 07.02.2024 | 40,75 | 40,75 | 40,75 | 40,75 | 1,12% | - |
| 06.02.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -1,59% | - |
| 05.02.2024 | 40,95 | 40,95 | 40,95 | 40,95 | 0,37% | - |
| 02.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,12% | - |
| 01.02.2024 | 40,85 | 40,85 | 40,85 | 40,85 | 0,74% | - |
| 31.01.2024 | 40,55 | 40,55 | 40,55 | 40,55 | 0,37% | - |
| 30.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,12% | - |
| 29.01.2024 | 40,35 | 40,35 | 40,35 | 40,35 | -0,98% | - |
| 26.01.2024 | 40,75 | 40,75 | 40,75 | 40,75 | -0,12% | - |
| 25.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,37% | - |
| 24.01.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 0,00% | - |
| 23.01.2024 | 40,10 | 40,25 | 40,10 | 40,25 | 0,37% | 91,00 |
| 22.01.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -0,25% | - |
| 19.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,12% | - |
| 18.01.2024 | 40,15 | 40,15 | 40,15 | 40,15 | -0,12% | - |
| 17.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -6,84% | - |
| 16.01.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -2,04% | - |
| 15.01.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 2,09% | - |
| 12.01.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -1,37% | - |
| 11.01.2024 | 43,75 | 43,75 | 43,75 | 43,75 | 0,81% | - |
| 10.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,80% | - |
| 09.01.2024 | 43,75 | 43,75 | 43,75 | 43,75 | 0,57% | - |
| 08.01.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,23% | - |
| 05.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,11% | - |
| 04.01.2024 | 43,55 | 43,55 | 43,55 | 43,55 | -1,36% | - |
| 03.01.2024 | 44,15 | 44,15 | 44,15 | 44,15 | -1,23% | - |
| 02.01.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -0,45% | - |
| 29.12.2023 | 44,90 | 44,90 | 44,90 | 44,90 | -1,10% | - |
| 28.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 0,22% | - |
| 27.12.2023 | 45,30 | 45,30 | 45,30 | 45,30 | 0,55% | - |
| 22.12.2023 | 45,05 | 45,05 | 45,05 | 45,05 | -3,22% | - |
| 21.12.2023 | 46,55 | 46,55 | 46,55 | 46,55 | -1,06% | - |
| 20.12.2023 | 47,05 | 47,05 | 47,05 | 47,05 | 3,63% | - |
| 19.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 4,37% | - |
| 18.12.2023 | 43,50 | 43,50 | 43,50 | 43,50 | -1,02% | - |
| 15.12.2023 | 43,95 | 43,95 | 43,95 | 43,95 | 0,11% | - |
| 14.12.2023 | 43,90 | 43,90 | 43,90 | 43,90 | -0,79% | - |
| 13.12.2023 | 44,25 | 44,25 | 44,25 | 44,25 | -0,78% | - |
| 12.12.2023 | 44,60 | 44,60 | 44,60 | 44,60 | 2,06% | - |
| 11.12.2023 | 43,70 | 43,70 | 43,70 | 43,70 | -1,02% | - |
| 08.12.2023 | 44,15 | 44,15 | 44,15 | 44,15 | 0,23% | - |
| 07.12.2023 | 44,05 | 44,05 | 44,05 | 44,05 | -1,78% | - |
| 06.12.2023 | 44,85 | 44,85 | 44,85 | 44,85 | 1,01% | - |
| 05.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | -1,88% | - |
| 04.12.2023 | 45,25 | 45,25 | 45,25 | 45,25 | -0,55% | - |
| 01.12.2023 | 45,50 | 45,50 | 45,50 | 45,50 | -0,66% | - |
| 30.11.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,55% | - |