50,700€
0,40%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 0,00% | - |
| 20.10.2026 | 50,30 | 50,80 | 49,75 | 50,70 | 0,40% | - |
| 19.10.2026 | 49,80 | 50,70 | 49,33 | 50,50 | 1,81% | - |
| 16.10.2026 | 50,30 | 50,40 | 49,45 | 49,60 | -1,00% | - |
| 15.10.2026 | 50,00 | 50,10 | 50,00 | 50,10 | -1,38% | - |
| 14.10.2026 | 51,70 | 51,80 | 49,75 | 50,80 | -1,55% | 27,00 |
| 13.10.2026 | 51,40 | 52,35 | 51,40 | 51,60 | 0,19% | - |
| 12.10.2026 | 50,40 | 51,95 | 50,30 | 51,50 | 2,79% | - |
| 09.10.2026 | 49,60 | 50,45 | 49,30 | 50,10 | 1,52% | - |
| 08.10.2026 | 49,15 | 49,40 | 48,80 | 49,35 | 0,30% | - |
| 07.10.2026 | 48,95 | 49,60 | 48,90 | 49,20 | 0,20% | - |
| 06.10.2026 | 49,00 | 49,70 | 48,83 | 49,10 | 0,10% | 13,00 |
| 05.10.2026 | 48,40 | 49,10 | 47,93 | 49,05 | 1,03% | - |
| 02.10.2026 | 48,75 | 49,43 | 48,40 | 48,55 | -0,21% | - |
| 01.10.2026 | 49,45 | 49,45 | 48,50 | 48,65 | -1,42% | - |
| 30.09.2026 | 50,40 | 50,40 | 49,30 | 49,35 | -1,69% | - |
| 29.09.2026 | 49,75 | 50,65 | 49,40 | 50,20 | 0,75% | 13,00 |
| 28.09.2026 | 50,30 | 50,55 | 49,78 | 49,83 | -1,14% | - |
| 25.09.2026 | 50,50 | 50,75 | 50,25 | 50,40 | 0,00% | - |
| 24.09.2026 | 50,70 | 50,80 | 50,15 | 50,40 | -0,98% | - |
| 23.09.2026 | 50,80 | 50,90 | 50,40 | 50,90 | 0,20% | - |
| 22.09.2026 | 50,30 | 51,65 | 50,20 | 50,80 | 0,99% | - |
| 21.09.2026 | 49,93 | 50,45 | 49,70 | 50,30 | 1,21% | 52,00 |
| 18.09.2026 | 49,75 | 49,98 | 49,33 | 49,70 | -0,10% | - |
| 17.09.2026 | 49,65 | 49,80 | 49,25 | 49,75 | 0,40% | - |
| 16.09.2026 | 49,05 | 49,83 | 48,60 | 49,55 | 1,12% | - |
| 15.09.2026 | 48,15 | 49,15 | 47,75 | 49,00 | 1,77% | - |
| 14.09.2026 | 48,20 | 48,63 | 47,80 | 48,15 | -0,41% | 13,00 |
| 11.09.2026 | 48,65 | 48,75 | 47,73 | 48,35 | -0,51% | - |
| 10.09.2026 | 48,35 | 49,10 | 48,35 | 48,60 | 0,10% | - |
| 09.09.2026 | 49,20 | 49,40 | 48,43 | 48,55 | -1,32% | - |
| 08.09.2026 | 48,00 | 49,70 | 47,95 | 49,20 | 2,18% | 910,00 |
| 07.09.2026 | 48,50 | 48,55 | 47,98 | 48,15 | -0,82% | 13,00 |
| 04.09.2026 | 48,35 | 48,55 | 47,65 | 48,55 | 0,83% | - |
| 03.09.2026 | 47,15 | 48,25 | 47,08 | 48,15 | 2,56% | - |
| 02.09.2026 | 47,40 | 47,50 | 46,45 | 46,95 | -1,05% | - |
| 01.09.2026 | 46,85 | 47,70 | 46,40 | 47,45 | 1,61% | 1,00 |
| 31.08.2026 | 46,25 | 47,33 | 46,18 | 46,70 | 1,08% | - |
| 28.08.2026 | 45,70 | 46,30 | 45,60 | 46,20 | 1,09% | - |
| 27.08.2026 | 45,60 | 45,98 | 44,80 | 45,70 | 0,55% | - |
| 26.08.2026 | 46,35 | 46,38 | 45,45 | 45,45 | -1,84% | - |
| 25.08.2026 | 46,00 | 46,55 | 45,78 | 46,30 | 0,98% | - |
| 24.08.2026 | 44,75 | 45,93 | 44,75 | 45,85 | 2,34% | - |
| 21.08.2026 | 44,30 | 45,05 | 44,30 | 44,80 | 1,24% | - |
| 20.08.2026 | 44,55 | 44,63 | 44,03 | 44,25 | 4,12% | - |
| 19.08.2026 | 41,75 | 42,75 | 41,48 | 42,50 | 42,14% | - |
| 05.05.2026 | 30,20 | 30,53 | 29,60 | 29,90 | -0,83% | - |
| 04.05.2026 | 30,70 | 30,85 | 30,05 | 30,15 | -1,63% | 10,00 |
| 30.04.2026 | 30,40 | 30,83 | 30,30 | 30,65 | 0,16% | - |
| 29.04.2026 | 31,10 | 31,10 | 30,50 | 30,60 | -1,13% | - |
| 28.04.2026 | 30,45 | 31,08 | 30,28 | 30,95 | 1,48% | - |
| 27.04.2026 | 28,75 | 31,03 | 28,75 | 30,50 | 5,72% | - |
| 24.04.2026 | 29,50 | 29,78 | 28,75 | 28,85 | -2,20% | 280,00 |
| 23.04.2026 | 29,85 | 32,25 | 29,15 | 29,50 | -1,50% | 1.410,00 |
| 22.04.2026 | 30,45 | 30,50 | 29,68 | 29,95 | -0,91% | - |
| 21.04.2026 | 30,30 | 30,73 | 30,18 | 30,23 | -0,08% | 170,00 |
| 20.04.2026 | 30,10 | 30,63 | 29,98 | 30,25 | -0,49% | 145,00 |
| 17.04.2026 | 29,85 | 30,60 | 29,75 | 30,40 | 1,84% | 180,00 |
| 16.04.2026 | 29,45 | 29,95 | 29,28 | 29,85 | 1,53% | - |
| 15.04.2026 | 29,25 | 29,78 | 29,25 | 29,40 | 0,00% | 480,00 |
| 14.04.2026 | 28,10 | 29,73 | 27,93 | 29,40 | 4,44% | - |
| 13.04.2026 | 28,15 | 28,33 | 27,95 | 28,15 | -1,05% | - |
| 10.04.2026 | 27,65 | 28,50 | 27,55 | 28,45 | 2,89% | 380,00 |
| 09.04.2026 | 27,50 | 27,85 | 27,35 | 27,65 | 0,00% | - |
| 08.04.2026 | 28,53 | 28,55 | 27,50 | 27,65 | 0,91% | - |
| 07.04.2026 | 26,60 | 27,83 | 26,60 | 27,40 | 2,62% | - |
| 02.04.2026 | 25,90 | 26,80 | 25,90 | 26,70 | 0,56% | 112,00 |
| 01.04.2026 | 26,50 | 26,85 | 26,40 | 26,55 | 0,47% | - |
| 31.03.2026 | 25,75 | 26,50 | 25,70 | 26,43 | 3,22% | - |
| 30.03.2026 | 25,15 | 25,80 | 25,05 | 25,60 | 2,20% | - |
| 27.03.2026 | 25,90 | 25,95 | 25,05 | 25,05 | -3,09% | - |
| 26.03.2026 | 25,75 | 26,35 | 25,65 | 25,85 | -0,19% | 1.450,00 |
| 25.03.2026 | 25,40 | 26,20 | 25,30 | 25,90 | 1,97% | - |
| 24.03.2026 | 24,90 | 25,45 | 24,73 | 25,40 | 1,40% | - |
| 23.03.2026 | 23,93 | 25,28 | 23,73 | 25,05 | 3,09% | - |
| 20.03.2026 | 24,80 | 24,95 | 24,10 | 24,30 | -2,21% | - |
| 19.03.2026 | 24,70 | 24,95 | 24,60 | 24,85 | 0,61% | - |
| 18.03.2026 | 25,40 | 25,40 | 24,70 | 24,70 | -1,98% | - |
| 17.03.2026 | 25,10 | 25,35 | 25,03 | 25,20 | -0,20% | - |
| 16.03.2026 | 25,50 | 25,55 | 25,03 | 25,25 | -0,20% | - |
| 13.03.2026 | 25,70 | 25,70 | 25,28 | 25,30 | -1,56% | - |
| 12.03.2026 | 25,40 | 25,83 | 25,35 | 25,70 | 0,19% | - |
| 11.03.2026 | 25,75 | 25,95 | 25,50 | 25,65 | -0,19% | - |
| 10.03.2026 | 26,30 | 26,55 | 25,63 | 25,70 | -2,47% | - |
| 09.03.2026 | 25,80 | 26,55 | 25,63 | 26,35 | -0,75% | 360,00 |
| 06.03.2026 | 26,60 | 26,78 | 26,23 | 26,55 | 0,19% | - |
| 05.03.2026 | 26,30 | 26,60 | 26,18 | 26,50 | 0,00% | - |
| 04.03.2026 | 26,00 | 26,63 | 25,90 | 26,50 | 1,34% | - |
| 03.03.2026 | 26,40 | 26,53 | 25,90 | 26,15 | -1,88% | - |
| 02.03.2026 | 26,70 | 27,03 | 26,20 | 26,65 | -1,84% | - |
| 27.02.2026 | 26,95 | 27,35 | 26,75 | 27,15 | 0,74% | - |
| 26.02.2026 | 26,40 | 26,95 | 26,23 | 26,95 | 1,89% | - |
| 25.02.2026 | 27,05 | 27,10 | 26,35 | 26,45 | -2,22% | - |
| 24.02.2026 | 25,90 | 27,13 | 25,90 | 27,05 | 4,24% | - |
| 23.02.2026 | 25,65 | 26,33 | 25,65 | 25,95 | 0,58% | - |
| 20.02.2026 | 26,55 | 26,55 | 25,68 | 25,80 | -2,64% | - |
| 19.02.2026 | 26,05 | 26,95 | 25,68 | 26,50 | -2,03% | - |
| 18.02.2026 | 26,70 | 27,28 | 26,70 | 27,05 | 0,56% | 4.400,00 |
| 17.02.2026 | 26,55 | 26,95 | 26,50 | 26,90 | 0,94% | - |
| 16.02.2026 | 26,75 | 27,08 | 26,48 | 26,65 | -0,19% | - |