26,650€
-0,19%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 27,00 | 27,10 | 26,45 | 26,60 | -0,37% | 30.507,00 |
| 13.02.2026 | 26,60 | 26,90 | 26,45 | 26,70 | 0,00% | 47.764,00 |
| 12.02.2026 | 26,95 | 27,15 | 26,55 | 26,70 | -0,93% | 48.288,00 |
| 11.02.2026 | 27,35 | 27,35 | 26,90 | 26,95 | -1,46% | 25.167,00 |
| 10.02.2026 | 27,50 | 27,55 | 27,15 | 27,35 | -0,36% | 33.527,00 |
| 09.02.2026 | 27,75 | 27,75 | 27,25 | 27,45 | -0,72% | 37.513,00 |
| 06.02.2026 | 27,45 | 27,80 | 27,05 | 27,65 | 0,36% | 31.949,00 |
| 05.02.2026 | 27,50 | 27,60 | 27,00 | 27,55 | 0,55% | 52.850,00 |
| 04.02.2026 | 26,60 | 27,50 | 26,60 | 27,40 | 3,01% | 40.104,00 |
| 03.02.2026 | 27,20 | 27,25 | 26,40 | 26,60 | -2,03% | 40.516,00 |
| 02.02.2026 | 26,55 | 27,25 | 26,45 | 27,15 | 1,50% | 24.798,00 |
| 30.01.2026 | 26,80 | 26,90 | 26,45 | 26,75 | -0,19% | 35.178,00 |
| 29.01.2026 | 27,40 | 27,40 | 26,65 | 26,80 | -1,11% | 36.316,00 |
| 28.01.2026 | 26,85 | 27,10 | 26,45 | 27,10 | 1,50% | - |
| 27.01.2026 | 26,85 | 26,90 | 26,60 | 26,70 | -0,56% | 26.645,00 |
| 26.01.2026 | 27,30 | 27,35 | 26,70 | 26,85 | -1,29% | 46.857,00 |
| 23.01.2026 | 27,05 | 27,25 | 26,90 | 27,20 | 0,18% | 42.490,00 |
| 22.01.2026 | 27,05 | 27,35 | 26,95 | 27,15 | 1,69% | 35.217,00 |
| 21.01.2026 | 26,20 | 26,75 | 26,00 | 26,70 | 1,91% | 46.039,00 |
| 20.01.2026 | 26,45 | 26,75 | 26,20 | 26,20 | -1,50% | 72.897,00 |
| 19.01.2026 | 27,00 | 27,10 | 26,60 | 26,60 | -2,21% | 53.038,00 |
| 16.01.2026 | 27,35 | 27,40 | 27,00 | 27,20 | -0,55% | 43.608,00 |
| 15.01.2026 | 27,90 | 28,00 | 27,35 | 27,35 | -1,44% | 56.853,00 |
| 14.01.2026 | 28,80 | 28,80 | 27,75 | 27,75 | -3,65% | 99.377,00 |
| 13.01.2026 | 28,50 | 28,80 | 28,35 | 28,80 | 1,05% | 29.126,00 |
| 12.01.2026 | 28,65 | 28,80 | 28,25 | 28,50 | -0,87% | 28.475,00 |
| 09.01.2026 | 28,30 | 28,90 | 27,80 | 28,75 | 1,59% | 94.876,00 |
| 08.01.2026 | 28,95 | 28,95 | 28,30 | 28,30 | -2,75% | 52.129,00 |
| 07.01.2026 | 29,50 | 29,60 | 28,70 | 29,10 | -1,02% | 71.302,00 |
| 06.01.2026 | 29,80 | 29,90 | 29,40 | 29,40 | -1,01% | 22.358,00 |
| 05.01.2026 | 30,00 | 30,35 | 29,35 | 29,70 | -0,67% | 41.125,00 |
| 02.01.2026 | 30,10 | 30,50 | 29,80 | 29,90 | -0,33% | 31.021,00 |
| 31.12.2025 | 29,95 | 30,00 | 29,75 | 30,00 | 0,33% | 16.570,00 |
| 30.12.2025 | 29,80 | 30,20 | 29,70 | 29,90 | 0,17% | 43.876,00 |
| 29.12.2025 | 29,80 | 29,95 | 29,50 | 29,85 | 0,51% | 28.928,00 |
| 24.12.2025 | 29,30 | 29,75 | 29,30 | 29,70 | 1,02% | 17.273,00 |
| 23.12.2025 | 29,60 | 29,70 | 29,35 | 29,40 | -0,34% | 21.429,00 |
| 22.12.2025 | 29,50 | 29,65 | 29,20 | 29,50 | 0,17% | 24.733,00 |
| 19.12.2025 | 29,45 | 29,50 | 29,00 | 29,45 | -0,67% | 24.057,00 |
| 18.12.2025 | 29,10 | 29,65 | 29,00 | 29,65 | 1,54% | 27.131,00 |
| 17.12.2025 | 29,30 | 29,50 | 28,75 | 29,20 | -0,17% | 40.112,00 |
| 16.12.2025 | 29,35 | 29,65 | 29,25 | 29,25 | -0,68% | 18.266,00 |
| 15.12.2025 | 29,50 | 29,75 | 29,40 | 29,45 | 0,00% | 21.916,00 |
| 12.12.2025 | 29,65 | 30,00 | 29,45 | 29,45 | -0,51% | 15.210,00 |
| 11.12.2025 | 29,55 | 29,75 | 29,45 | 29,60 | 0,17% | 21.694,00 |
| 10.12.2025 | 29,90 | 29,95 | 29,55 | 29,55 | -1,17% | 27.208,00 |
| 09.12.2025 | 30,05 | 30,25 | 29,85 | 29,90 | -0,50% | 25.428,00 |
| 08.12.2025 | 30,55 | 30,55 | 29,90 | 30,05 | -1,64% | 44.783,00 |
| 05.12.2025 | 30,90 | 31,05 | 30,50 | 30,55 | -0,97% | 28.752,00 |
| 04.12.2025 | 30,60 | 30,85 | 30,35 | 30,85 | 1,48% | 18.938,00 |
| 03.12.2025 | 30,10 | 30,85 | 30,05 | 30,40 | 1,00% | 33.732,00 |
| 02.12.2025 | 30,65 | 30,85 | 30,05 | 30,10 | -2,11% | 22.761,00 |
| 01.12.2025 | 31,20 | 31,25 | 30,75 | 30,75 | -1,60% | 30.496,00 |
| 28.11.2025 | 31,10 | 31,45 | 30,85 | 31,25 | 0,48% | 18.389,00 |
| 27.11.2025 | 31,00 | 31,20 | 30,75 | 31,10 | 0,65% | 30.469,00 |
| 26.11.2025 | 31,20 | 31,20 | 30,55 | 30,90 | -0,32% | 16.991,00 |
| 25.11.2025 | 29,70 | 31,10 | 29,60 | 31,00 | 4,20% | 73.530,00 |
| 24.11.2025 | 30,10 | 30,25 | 29,65 | 29,75 | -0,83% | 36.533,00 |
| 21.11.2025 | 29,80 | 30,15 | 29,70 | 30,00 | 0,67% | 19.818,00 |
| 20.11.2025 | 30,60 | 30,60 | 29,80 | 29,80 | -1,65% | 27.113,00 |
| 19.11.2025 | 29,55 | 30,35 | 29,55 | 30,30 | 2,02% | 22.383,00 |
| 18.11.2025 | 29,75 | 29,90 | 29,45 | 29,70 | -1,16% | 24.654,00 |
| 17.11.2025 | 30,50 | 30,60 | 29,95 | 30,05 | -1,31% | 21.551,00 |
| 14.11.2025 | 30,90 | 31,10 | 30,15 | 30,45 | -1,46% | 35.721,00 |
| 13.11.2025 | 31,35 | 31,65 | 30,85 | 30,90 | -1,44% | 18.581,00 |
| 12.11.2025 | 30,90 | 31,60 | 30,65 | 31,35 | 1,29% | 27.662,00 |
| 11.11.2025 | 30,40 | 30,95 | 30,40 | 30,95 | 1,81% | 14.251,00 |
| 10.11.2025 | 30,50 | 30,95 | 30,20 | 30,40 | 0,16% | 20.639,00 |
| 07.11.2025 | 30,65 | 30,65 | 30,00 | 30,35 | -1,30% | 27.225,00 |
| 06.11.2025 | 31,25 | 31,30 | 30,60 | 30,75 | -2,30% | 36.575,00 |
| 05.11.2025 | 30,15 | 31,60 | 30,15 | 31,48 | 4,05% | - |
| 04.11.2025 | 30,00 | 31,20 | 30,00 | 30,25 | 3,07% | 89.687,00 |
| 03.11.2025 | 29,65 | 29,75 | 29,25 | 29,35 | -1,34% | 31.778,00 |
| 31.10.2025 | 29,95 | 30,00 | 29,55 | 29,75 | -0,83% | 21.106,00 |
| 30.10.2025 | 30,00 | 30,20 | 29,90 | 30,00 | -0,33% | 21.690,00 |
| 29.10.2025 | 30,15 | 30,50 | 30,05 | 30,10 | -0,33% | 17.369,00 |
| 28.10.2025 | 29,85 | 30,40 | 29,85 | 30,20 | 1,00% | 17.835,00 |
| 27.10.2025 | 30,30 | 30,60 | 29,90 | 29,90 | -1,48% | 83.421,00 |
| 24.10.2025 | 30,20 | 30,55 | 30,10 | 30,35 | 1,17% | 25.349,00 |
| 23.10.2025 | 29,05 | 31,35 | 28,20 | 30,00 | -3,38% | 101.980,00 |
| 22.10.2025 | 31,15 | 31,45 | 30,95 | 31,05 | -0,48% | 64.245,00 |
| 21.10.2025 | 31,00 | 31,40 | 30,65 | 31,20 | 0,65% | 25.733,00 |
| 20.10.2025 | 30,95 | 31,25 | 30,60 | 31,00 | 0,16% | 25.328,00 |
| 17.10.2025 | 30,45 | 30,95 | 29,85 | 30,95 | 0,81% | 47.197,00 |
| 16.10.2025 | 30,80 | 30,85 | 30,30 | 30,70 | -0,32% | 24.816,00 |
| 15.10.2025 | 30,80 | 30,85 | 30,70 | 30,80 | 0,00% | 13.980,00 |
| 14.10.2025 | 30,80 | 30,85 | 30,45 | 30,80 | -0,65% | 33.687,00 |
| 13.10.2025 | 30,85 | 31,30 | 30,80 | 31,00 | 0,49% | 28.510,00 |
| 10.10.2025 | 30,90 | 31,20 | 30,80 | 30,85 | -0,16% | 35.050,00 |
| 09.10.2025 | 31,45 | 31,45 | 30,90 | 30,90 | -1,44% | 36.278,00 |
| 08.10.2025 | 31,00 | 31,45 | 30,90 | 31,35 | 1,29% | 19.718,00 |
| 07.10.2025 | 31,25 | 31,45 | 30,90 | 30,95 | -0,96% | 34.304,00 |
| 06.10.2025 | 31,70 | 31,75 | 31,25 | 31,25 | -1,26% | 20.894,00 |
| 03.10.2025 | 31,75 | 31,95 | 31,25 | 31,65 | -0,31% | 44.036,00 |
| 02.10.2025 | 31,90 | 32,00 | 31,65 | 31,75 | -0,31% | 28.196,00 |
| 01.10.2025 | 32,00 | 32,35 | 31,70 | 31,85 | -0,47% | 31.724,00 |
| 30.09.2025 | 32,10 | 32,20 | 31,85 | 32,00 | 0,00% | 18.967,00 |
| 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 |