40,150€
-0,06%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 40,23 | 40,38 | 39,85 | 40,15 | -0,06% | - |
| 15.04.2024 | 40,60 | 40,98 | 40,18 | 40,18 | -0,92% | - |
| 12.04.2024 | 41,20 | 41,33 | 40,48 | 40,55 | -1,58% | - |
| 11.04.2024 | 41,15 | 41,25 | 40,65 | 41,20 | 0,24% | - |
| 10.04.2024 | 40,88 | 41,53 | 40,73 | 41,10 | 0,80% | - |
| 09.04.2024 | 40,78 | 40,90 | 40,30 | 40,78 | 0,00% | - |
| 08.04.2024 | 40,28 | 40,90 | 40,23 | 40,78 | 1,12% | - |
| 05.04.2024 | 39,90 | 40,48 | 39,80 | 40,33 | 1,07% | - |
| 04.04.2024 | 40,48 | 40,73 | 39,63 | 39,90 | -1,30% | - |
| 03.04.2024 | 40,88 | 41,15 | 40,33 | 40,43 | -1,10% | - |
| 02.04.2024 | 42,58 | 42,63 | 40,78 | 40,88 | -3,99% | - |
| 28.03.2024 | 43,25 | 43,30 | 42,38 | 42,58 | -1,56% | - |
| 27.03.2024 | 43,90 | 44,23 | 43,10 | 43,25 | -1,48% | - |
| 26.03.2024 | 43,93 | 44,28 | 43,73 | 43,90 | -0,17% | - |
| 25.03.2024 | 44,33 | 44,38 | 43,58 | 43,98 | -0,90% | - |
| 22.03.2024 | 43,45 | 44,48 | 43,35 | 44,38 | 2,13% | - |
| 21.03.2024 | 43,80 | 44,00 | 43,43 | 43,45 | -0,80% | - |
| 20.03.2024 | 43,28 | 43,85 | 43,18 | 43,80 | 1,21% | - |
| 19.03.2024 | 43,30 | 43,70 | 43,03 | 43,28 | -0,06% | - |
| 18.03.2024 | 43,63 | 43,68 | 42,88 | 43,30 | -0,63% | - |
| 15.03.2024 | 43,53 | 44,38 | 43,33 | 43,58 | 0,11% | - |
| 14.03.2024 | 43,68 | 43,75 | 43,28 | 43,53 | -0,34% | - |
| 13.03.2024 | 43,55 | 43,73 | 43,13 | 43,68 | 0,29% | - |
| 12.03.2024 | 42,35 | 43,63 | 42,33 | 43,55 | 2,83% | - |
| 11.03.2024 | 42,83 | 42,98 | 42,03 | 42,35 | -1,11% | - |
| 08.03.2024 | 42,90 | 43,28 | 42,73 | 42,83 | -0,06% | - |
| 07.03.2024 | 42,88 | 43,00 | 42,63 | 42,85 | -0,17% | - |
| 06.03.2024 | 42,98 | 43,33 | 42,78 | 42,93 | -0,23% | - |
| 05.03.2024 | 43,48 | 43,73 | 42,88 | 43,03 | -1,32% | - |
| 04.03.2024 | 43,63 | 44,18 | 43,55 | 43,60 | 0,06% | - |
| 01.03.2024 | 43,43 | 43,68 | 42,63 | 43,58 | 0,58% | - |
| 29.02.2024 | 43,28 | 43,98 | 43,18 | 43,33 | 0,23% | - |
| 28.02.2024 | 43,85 | 44,08 | 43,13 | 43,23 | -1,54% | - |
| 27.02.2024 | 43,93 | 44,08 | 43,43 | 43,90 | -0,06% | - |
| 26.02.2024 | 43,45 | 44,18 | 43,28 | 43,93 | 1,27% | - |
| 23.02.2024 | 42,30 | 43,93 | 42,13 | 43,38 | 3,09% | - |
| 22.02.2024 | 40,60 | 44,68 | 40,60 | 42,08 | 3,89% | - |
| 21.02.2024 | 40,60 | 40,83 | 40,18 | 40,50 | -0,25% | - |
| 20.02.2024 | 41,10 | 41,33 | 40,23 | 40,60 | -1,22% | - |
| 19.02.2024 | 41,33 | 41,73 | 40,78 | 41,10 | -0,54% | - |
| 16.02.2024 | 41,83 | 41,98 | 41,33 | 41,33 | -1,31% | - |
| 15.02.2024 | 42,25 | 42,45 | 41,23 | 41,88 | -1,06% | - |
| 14.02.2024 | 41,35 | 42,33 | 41,35 | 42,33 | 2,36% | - |
| 13.02.2024 | 41,40 | 41,75 | 41,13 | 41,35 | -0,12% | - |
| 12.02.2024 | 40,58 | 41,93 | 40,33 | 41,40 | 2,03% | - |
| 09.02.2024 | 40,88 | 41,13 | 40,43 | 40,58 | -0,86% | - |
| 08.02.2024 | 40,40 | 41,10 | 40,40 | 40,93 | 1,55% | - |
| 07.02.2024 | 40,83 | 40,98 | 40,03 | 40,30 | -1,29% | - |
| 06.02.2024 | 40,33 | 41,18 | 40,28 | 40,83 | 1,37% | - |
| 05.02.2024 | 40,93 | 41,93 | 40,03 | 40,28 | -1,71% | - |
| 02.02.2024 | 40,88 | 41,78 | 40,73 | 40,98 | -0,24% | - |
| 01.02.2024 | 41,03 | 41,18 | 40,63 | 41,08 | 0,12% | - |
| 31.01.2024 | 40,70 | 41,38 | 40,60 | 41,03 | 0,92% | - |
| 30.01.2024 | 40,48 | 40,88 | 40,38 | 40,65 | 0,43% | - |
| 29.01.2024 | 40,45 | 40,78 | 40,23 | 40,48 | 0,06% | - |
| 26.01.2024 | 40,90 | 41,13 | 40,38 | 40,45 | -1,10% | - |
| 25.01.2024 | 40,75 | 41,48 | 40,75 | 40,90 | 0,25% | - |
| 24.01.2024 | 40,13 | 41,00 | 40,00 | 40,80 | 1,56% | - |
| 23.01.2024 | 40,03 | 40,58 | 39,93 | 40,18 | 0,25% | - |
| 22.01.2024 | 40,10 | 40,48 | 39,90 | 40,08 | -0,19% | - |
| 19.01.2024 | 40,23 | 40,40 | 39,83 | 40,15 | -0,31% | - |
| 18.01.2024 | 40,20 | 40,53 | 39,93 | 40,28 | 0,19% | - |
| 17.01.2024 | 40,38 | 40,78 | 38,75 | 40,20 | -1,23% | - |
| 16.01.2024 | 43,43 | 43,43 | 40,53 | 40,70 | -6,28% | - |
| 15.01.2024 | 44,05 | 44,25 | 43,40 | 43,43 | -1,31% | - |
| 12.01.2024 | 43,23 | 44,40 | 43,08 | 44,00 | 1,91% | - |
| 11.01.2024 | 43,58 | 44,18 | 43,00 | 43,18 | -0,92% | - |
| 10.01.2024 | 43,60 | 44,03 | 43,28 | 43,58 | -0,06% | - |
| 09.01.2024 | 43,75 | 44,18 | 43,55 | 43,60 | -0,46% | - |
| 08.01.2024 | 43,55 | 43,95 | 43,03 | 43,80 | 0,46% | - |
| 05.01.2024 | 43,68 | 44,18 | 43,28 | 43,60 | -0,40% | - |
| 04.01.2024 | 43,60 | 44,13 | 43,55 | 43,78 | 0,40% | - |
| 03.01.2024 | 44,15 | 44,38 | 43,38 | 43,60 | -1,41% | - |
| 02.01.2024 | 44,98 | 45,10 | 44,13 | 44,23 | -1,45% | - |
| 29.12.2023 | 44,95 | 45,10 | 44,63 | 44,88 | -0,17% | - |
| 28.12.2023 | 45,38 | 45,65 | 44,58 | 44,95 | -0,94% | - |
| 27.12.2023 | 45,55 | 45,60 | 44,88 | 45,38 | 0,11% | - |
| 22.12.2023 | 45,08 | 45,50 | 44,78 | 45,33 | -0,06% | - |
| 21.12.2023 | 46,60 | 46,90 | 45,18 | 45,35 | -2,47% | - |
| 20.12.2023 | 47,15 | 47,75 | 45,78 | 46,50 | -1,22% | - |
| 19.12.2023 | 45,30 | 47,33 | 45,23 | 47,08 | 3,40% | - |
| 18.12.2023 | 43,65 | 45,63 | 43,50 | 45,53 | 4,30% | - |
| 15.12.2023 | 43,98 | 44,33 | 43,60 | 43,65 | -0,46% | - |
| 14.12.2023 | 43,90 | 44,48 | 43,78 | 43,85 | -0,11% | - |
| 13.12.2023 | 44,53 | 44,60 | 43,05 | 43,90 | -1,40% | - |
| 12.12.2023 | 44,70 | 44,98 | 44,23 | 44,53 | -0,28% | - |
| 11.12.2023 | 43,83 | 44,78 | 43,43 | 44,65 | 1,71% | - |
| 08.12.2023 | 44,30 | 44,35 | 42,83 | 43,90 | -0,73% | - |
| 07.12.2023 | 44,20 | 44,35 | 43,63 | 44,23 | 0,06% | - |
| 06.12.2023 | 44,88 | 45,08 | 44,20 | 44,20 | -1,50% | - |
| 05.12.2023 | 44,63 | 44,95 | 44,43 | 44,88 | 0,45% | - |
| 04.12.2023 | 45,38 | 45,73 | 44,53 | 44,68 | -1,65% | - |
| 01.12.2023 | 45,58 | 45,63 | 45,13 | 45,43 | 0,00% | - |
| 30.11.2023 | 45,95 | 46,10 | 44,88 | 45,43 | -1,14% | - |
| 29.11.2023 | 45,75 | 46,13 | 45,65 | 45,95 | 0,44% | - |
| 28.11.2023 | 46,43 | 46,53 | 45,70 | 45,75 | -1,67% | - |
| 27.11.2023 | 46,80 | 46,93 | 46,38 | 46,53 | -0,59% | - |
| 24.11.2023 | 46,60 | 46,88 | 46,28 | 46,80 | 0,43% | - |
| 23.11.2023 | 47,13 | 47,18 | 46,18 | 46,60 | -1,11% | - |
| 22.11.2023 | 47,03 | 47,60 | 46,88 | 47,13 | 0,21% | - |