32,125€
0,39%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 32,15 | 32,15 | 31,90 | 32,10 | 0,31% | - |
| 29.09.2025 | 32,00 | 32,40 | 32,00 | 32,00 | 0,63% | 15.073,00 |
| 26.09.2025 | 31,70 | 31,85 | 31,55 | 31,80 | 0,32% | 18.990,00 |
| 25.09.2025 | 31,85 | 32,00 | 31,60 | 31,70 | -0,78% | 17.707,00 |
| 24.09.2025 | 32,05 | 32,10 | 31,70 | 31,95 | -0,62% | 28.247,00 |
| 23.09.2025 | 31,90 | 32,75 | 31,90 | 32,15 | -0,16% | 30.434,00 |
| 22.09.2025 | 32,25 | 32,30 | 31,90 | 32,20 | 0,00% | 24.390,00 |
| 19.09.2025 | 32,25 | 32,45 | 32,10 | 32,20 | -0,31% | 49.510,00 |
| 18.09.2025 | 32,35 | 32,50 | 32,20 | 32,30 | -0,15% | 15.662,00 |
| 17.09.2025 | 32,60 | 32,70 | 32,20 | 32,35 | -0,46% | 27.894,00 |
| 16.09.2025 | 32,35 | 32,80 | 32,15 | 32,50 | 0,46% | 27.222,00 |
| 15.09.2025 | 32,75 | 33,00 | 32,25 | 32,35 | -1,52% | 68.101,00 |
| 12.09.2025 | 33,05 | 33,25 | 32,65 | 32,85 | -0,61% | 52.682,00 |
| 11.09.2025 | 33,20 | 33,40 | 32,90 | 33,05 | -0,30% | 15.148,00 |
| 10.09.2025 | 33,45 | 33,45 | 33,00 | 33,15 | 0,15% | 25.652,00 |
| 09.09.2025 | 33,15 | 33,30 | 32,80 | 33,10 | 0,00% | 16.814,00 |
| 08.09.2025 | 32,95 | 33,20 | 32,75 | 33,10 | 0,46% | 10.875,00 |
| 05.09.2025 | 33,30 | 33,30 | 32,90 | 32,95 | -0,60% | 24.588,00 |
| 04.09.2025 | 33,00 | 33,60 | 33,00 | 33,15 | 0,45% | 19.982,00 |
| 03.09.2025 | 33,10 | 33,40 | 32,95 | 33,00 | 0,15% | 20.135,00 |
| 02.09.2025 | 34,20 | 34,20 | 32,95 | 32,95 | -3,51% | 50.054,00 |
| 01.09.2025 | 34,10 | 34,30 | 34,10 | 34,15 | 0,15% | 13.895,00 |
| 29.08.2025 | 34,90 | 34,90 | 34,05 | 34,10 | -1,87% | 44.298,00 |
| 28.08.2025 | 34,90 | 35,10 | 34,75 | 34,75 | 0,00% | 22.705,00 |
| 27.08.2025 | 35,00 | 35,10 | 34,70 | 34,75 | -0,86% | 28.330,00 |
| 26.08.2025 | 35,35 | 35,40 | 35,05 | 35,05 | -0,43% | 23.891,00 |
| 25.08.2025 | 35,35 | 35,65 | 35,10 | 35,20 | -0,85% | 14.475,00 |
| 22.08.2025 | 34,55 | 35,50 | 34,50 | 35,50 | 2,90% | 40.357,00 |
| 21.08.2025 | 35,60 | 35,60 | 34,00 | 34,50 | -5,99% | 163.567,00 |
| 20.08.2025 | 36,65 | 37,10 | 36,30 | 36,70 | 0,69% | 23.666,00 |
| 19.08.2025 | 36,55 | 36,90 | 36,30 | 36,45 | -0,27% | 20.028,00 |
| 18.08.2025 | 36,65 | 37,10 | 36,20 | 36,55 | 0,97% | 24.419,00 |
| 15.08.2025 | 36,30 | 36,60 | 36,20 | 36,20 | 0,00% | 14.065,00 |
| 14.08.2025 | 35,80 | 36,30 | 35,45 | 36,20 | 1,97% | 17.493,00 |
| 13.08.2025 | 35,25 | 35,80 | 35,25 | 35,50 | 0,42% | 8.475,00 |
| 12.08.2025 | 35,70 | 35,80 | 35,35 | 35,35 | -0,84% | 23.008,00 |
| 11.08.2025 | 35,00 | 35,70 | 35,00 | 35,65 | 1,86% | 15.544,00 |
| 08.08.2025 | 35,00 | 35,35 | 34,90 | 35,00 | 0,00% | 14.311,00 |
| 07.08.2025 | 34,70 | 35,20 | 34,70 | 35,00 | 0,72% | 12.783,00 |
| 06.08.2025 | 35,65 | 35,80 | 34,70 | 34,75 | -2,52% | 36.663,00 |
| 05.08.2025 | 35,60 | 35,95 | 35,50 | 35,65 | 0,14% | 8.007,00 |
| 04.08.2025 | 36,00 | 36,05 | 35,45 | 35,60 | -0,56% | 13.441,00 |
| 01.08.2025 | 36,15 | 36,20 | 35,65 | 35,80 | -1,65% | 12.639,00 |
| 31.07.2025 | 35,95 | 37,10 | 35,75 | 36,40 | 1,68% | 32.475,00 |
| 30.07.2025 | 36,45 | 36,45 | 35,25 | 35,80 | -1,65% | 39.676,00 |
| 29.07.2025 | 36,65 | 37,00 | 36,40 | 36,40 | -0,55% | 12.063,00 |
| 28.07.2025 | 37,10 | 37,20 | 36,40 | 36,60 | -1,35% | 41.036,00 |
| 25.07.2025 | 37,40 | 37,45 | 36,75 | 37,10 | -0,80% | 11.078,00 |
| 24.07.2025 | 36,75 | 37,45 | 36,70 | 37,40 | 2,33% | 14.595,00 |
| 23.07.2025 | 36,70 | 36,95 | 36,55 | 36,55 | -0,27% | 14.365,00 |
| 22.07.2025 | 36,90 | 36,90 | 36,40 | 36,65 | -0,81% | 27.912,00 |
| 21.07.2025 | 37,60 | 37,65 | 36,95 | 36,95 | -1,34% | 36.379,00 |
| 18.07.2025 | 37,00 | 37,90 | 36,95 | 37,45 | 2,04% | 36.698,00 |
| 17.07.2025 | 36,70 | 36,80 | 36,45 | 36,70 | 0,55% | 16.034,00 |
| 16.07.2025 | 36,70 | 37,05 | 36,50 | 36,50 | -0,68% | 45.165,00 |
| 15.07.2025 | 36,55 | 37,85 | 36,50 | 36,75 | 0,96% | 55.245,00 |
| 14.07.2025 | 34,95 | 36,55 | 34,95 | 36,40 | 3,41% | 57.418,00 |
| 11.07.2025 | 34,80 | 35,70 | 34,60 | 35,20 | 0,43% | 37.689,00 |
| 10.07.2025 | 35,15 | 35,20 | 34,80 | 35,05 | -0,14% | 38.106,00 |
| 09.07.2025 | 35,00 | 35,45 | 34,90 | 35,10 | 0,00% | 17.868,00 |
| 08.07.2025 | 35,40 | 35,45 | 34,90 | 35,10 | -0,71% | 25.827,00 |
| 07.07.2025 | 35,50 | 35,50 | 35,10 | 35,35 | 0,71% | 14.304,00 |
| 04.07.2025 | 35,20 | 35,35 | 35,10 | 35,10 | -0,99% | 11.441,00 |
| 03.07.2025 | 35,30 | 35,45 | 35,10 | 35,45 | 0,28% | 12.235,00 |
| 02.07.2025 | 35,30 | 35,40 | 34,90 | 35,35 | 0,28% | 20.502,00 |
| 01.07.2025 | 35,95 | 35,95 | 35,15 | 35,25 | -1,95% | 27.377,00 |
| 30.06.2025 | 36,15 | 36,40 | 35,95 | 35,95 | 0,42% | 13.746,00 |
| 27.06.2025 | 36,15 | 36,15 | 35,70 | 35,80 | -0,42% | 25.540,00 |
| 26.06.2025 | 35,95 | 36,30 | 35,95 | 35,95 | -0,28% | 15.421,00 |
| 25.06.2025 | 36,35 | 36,55 | 35,95 | 36,05 | -0,83% | 7.308,00 |
| 24.06.2025 | 36,70 | 36,80 | 36,05 | 36,35 | 0,41% | 22.202,00 |
| 23.06.2025 | 36,30 | 36,35 | 36,00 | 36,20 | -0,28% | 12.751,00 |
| 20.06.2025 | 35,90 | 36,40 | 35,90 | 36,30 | 1,11% | 22.601,00 |
| 19.06.2025 | 35,35 | 36,05 | 35,30 | 35,90 | 0,84% | 16.481,00 |
| 18.06.2025 | 35,80 | 35,85 | 35,15 | 35,60 | -0,42% | 22.639,00 |
| 17.06.2025 | 35,35 | 35,80 | 35,15 | 35,75 | 0,70% | 28.532,00 |
| 16.06.2025 | 34,30 | 35,90 | 34,30 | 35,50 | 3,05% | 24.139,00 |
| 13.06.2025 | 34,30 | 34,50 | 34,10 | 34,45 | -0,72% | 16.832,00 |
| 12.06.2025 | 35,10 | 35,15 | 34,70 | 34,70 | -1,56% | 24.110,00 |
| 11.06.2025 | 35,10 | 35,55 | 35,10 | 35,25 | 0,00% | 16.785,00 |
| 10.06.2025 | 35,55 | 35,65 | 35,10 | 35,25 | -0,42% | 14.960,00 |
| 09.06.2025 | 35,50 | 35,75 | 35,25 | 35,40 | 0,28% | 15.721,00 |
| 06.06.2025 | 35,50 | 35,60 | 35,15 | 35,30 | -0,84% | 13.936,00 |
| 05.06.2025 | 35,25 | 36,20 | 35,25 | 35,60 | 1,71% | 33.795,00 |
| 04.06.2025 | 35,15 | 35,70 | 34,80 | 35,00 | -0,14% | 26.465,00 |
| 03.06.2025 | 35,60 | 35,80 | 35,05 | 35,05 | -2,23% | 21.421,00 |
| 02.06.2025 | 34,75 | 35,90 | 34,70 | 35,85 | 3,17% | 28.967,00 |
| 30.05.2025 | 34,85 | 35,10 | 34,55 | 34,75 | -0,57% | 20.751,00 |
| 29.05.2025 | 34,75 | 35,00 | 34,55 | 34,95 | 1,16% | 13.259,00 |
| 28.05.2025 | 34,80 | 35,05 | 34,50 | 34,55 | -1,00% | 22.076,00 |
| 27.05.2025 | 34,65 | 35,20 | 34,40 | 34,90 | -0,14% | 38.820,00 |
| 26.05.2025 | 33,40 | 36,15 | 33,15 | 34,95 | 7,87% | 106.064,00 |
| 23.05.2025 | 31,30 | 32,90 | 31,30 | 32,40 | 3,02% | 38.356,00 |
| 22.05.2025 | 31,10 | 31,50 | 31,05 | 31,45 | 0,96% | 44.135,00 |
| 21.05.2025 | 31,50 | 31,50 | 31,15 | 31,15 | -1,11% | 15.509,00 |
| 20.05.2025 | 31,60 | 31,70 | 31,10 | 31,50 | 0,16% | 15.069,00 |
| 19.05.2025 | 31,60 | 31,65 | 30,90 | 31,45 | -0,63% | 45.629,00 |
| 16.05.2025 | 32,25 | 32,50 | 31,60 | 31,65 | -2,62% | 22.554,00 |
| 15.05.2025 | 32,70 | 32,90 | 32,45 | 32,50 | -0,61% | 20.624,00 |
| 14.05.2025 | 33,05 | 33,05 | 32,35 | 32,70 | -0,30% | 28.478,00 |