29,900€
-0,99%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 30,03 | 30,13 | 29,78 | 29,83 | -1,24% | - |
| 07.05.2026 | 30,35 | 30,85 | 30,20 | 30,20 | -0,49% | 20.652,00 |
| 06.05.2026 | 29,95 | 30,90 | 29,85 | 30,35 | 1,68% | 39.360,00 |
| 05.05.2026 | 30,55 | 30,55 | 29,60 | 29,85 | -1,49% | 32.146,00 |
| 04.05.2026 | 30,60 | 30,80 | 30,30 | 30,30 | -0,98% | 23.622,00 |
| 30.04.2026 | 30,60 | 30,85 | 30,30 | 30,60 | -0,16% | 32.839,00 |
| 29.04.2026 | 31,00 | 31,00 | 30,60 | 30,65 | -0,81% | 18.067,00 |
| 28.04.2026 | 30,50 | 31,10 | 30,25 | 30,90 | 1,48% | 44.049,00 |
| 27.04.2026 | 29,15 | 31,10 | 29,15 | 30,45 | 5,91% | 47.436,00 |
| 24.04.2026 | 29,45 | 29,80 | 28,70 | 28,75 | -3,04% | 34.138,00 |
| 23.04.2026 | 30,65 | 30,90 | 29,35 | 29,65 | -1,00% | 79.603,00 |
| 22.04.2026 | 30,20 | 30,25 | 29,70 | 29,95 | -1,48% | 29.716,00 |
| 21.04.2026 | 30,35 | 30,75 | 30,15 | 30,40 | 0,66% | 26.211,00 |
| 20.04.2026 | 30,35 | 30,65 | 30,00 | 30,20 | -0,82% | 50.213,00 |
| 17.04.2026 | 29,80 | 30,60 | 29,70 | 30,45 | 2,01% | 46.142,00 |
| 16.04.2026 | 29,55 | 29,95 | 29,25 | 29,85 | 1,53% | 45.035,00 |
| 15.04.2026 | 29,30 | 29,80 | 29,25 | 29,40 | 0,17% | 34.859,00 |
| 14.04.2026 | 28,00 | 29,75 | 28,00 | 29,35 | 4,82% | 67.642,00 |
| 13.04.2026 | 28,20 | 28,35 | 27,90 | 28,00 | -1,23% | 39.135,00 |
| 10.04.2026 | 27,85 | 28,55 | 27,85 | 28,35 | 2,90% | 33.270,00 |
| 09.04.2026 | 27,70 | 27,90 | 27,30 | 27,55 | -0,18% | 32.724,00 |
| 08.04.2026 | 27,95 | 28,00 | 27,60 | 27,60 | 1,85% | 34.319,00 |
| 07.04.2026 | 27,10 | 27,90 | 27,00 | 27,10 | 1,88% | 64.421,00 |
| 02.04.2026 | 26,30 | 26,80 | 26,15 | 26,60 | 0,38% | 18.303,00 |
| 01.04.2026 | 26,40 | 26,75 | 26,40 | 26,50 | 1,73% | 31.912,00 |
| 31.03.2026 | 25,95 | 26,20 | 25,85 | 26,05 | 1,36% | 29.717,00 |
| 30.03.2026 | 25,10 | 25,85 | 25,05 | 25,70 | 1,98% | 30.640,00 |
| 27.03.2026 | 25,80 | 25,85 | 25,10 | 25,20 | -2,51% | 42.293,00 |
| 26.03.2026 | 26,00 | 26,00 | 25,60 | 25,85 | -0,39% | 25.290,00 |
| 25.03.2026 | 25,30 | 26,20 | 25,30 | 25,95 | 3,18% | 33.021,00 |
| 24.03.2026 | 25,10 | 25,40 | 24,75 | 25,15 | 1,00% | 28.408,00 |
| 23.03.2026 | 23,80 | 25,25 | 23,70 | 24,90 | 2,26% | 73.553,00 |
| 20.03.2026 | 24,90 | 24,90 | 24,35 | 24,35 | -1,42% | 59.254,00 |
| 19.03.2026 | 24,70 | 24,95 | 24,55 | 24,70 | -1,40% | 34.540,00 |
| 18.03.2026 | 25,10 | 25,30 | 24,85 | 25,05 | -0,60% | 51.660,00 |
| 17.03.2026 | 25,15 | 25,35 | 25,05 | 25,20 | 0,00% | 30.623,00 |
| 16.03.2026 | 25,55 | 25,55 | 25,05 | 25,20 | -0,79% | 31.011,00 |
| 13.03.2026 | 25,50 | 25,65 | 25,25 | 25,40 | -1,36% | 36.713,00 |
| 12.03.2026 | 25,60 | 25,85 | 25,45 | 25,75 | 0,59% | 39.703,00 |
| 11.03.2026 | 25,75 | 25,90 | 25,60 | 25,60 | -0,97% | 28.274,00 |
| 10.03.2026 | 26,40 | 26,40 | 25,60 | 25,85 | -0,39% | 47.008,00 |
| 09.03.2026 | 26,00 | 26,40 | 25,80 | 25,95 | -2,08% | 32.767,00 |
| 06.03.2026 | 26,60 | 26,80 | 26,20 | 26,50 | 0,19% | 33.922,00 |
| 05.03.2026 | 26,30 | 26,55 | 26,15 | 26,45 | 0,19% | 24.196,00 |
| 04.03.2026 | 26,00 | 26,65 | 25,90 | 26,40 | 1,73% | 26.006,00 |
| 03.03.2026 | 26,50 | 26,50 | 25,85 | 25,95 | -2,81% | 45.505,00 |
| 02.03.2026 | 26,45 | 27,05 | 26,15 | 26,70 | -2,02% | 39.082,00 |
| 27.02.2026 | 26,95 | 27,35 | 26,75 | 27,25 | 1,30% | 39.042,00 |
| 26.02.2026 | 26,50 | 26,90 | 26,20 | 26,90 | 1,89% | 21.612,00 |
| 25.02.2026 | 26,85 | 27,00 | 26,35 | 26,40 | -1,68% | 42.602,00 |
| 24.02.2026 | 25,85 | 27,15 | 25,85 | 26,85 | 3,67% | 45.939,00 |
| 23.02.2026 | 25,75 | 26,30 | 25,70 | 25,90 | 0,58% | 72.963,00 |
| 20.02.2026 | 26,20 | 26,40 | 25,70 | 25,75 | -2,65% | 102.084,00 |
| 19.02.2026 | 26,35 | 27,05 | 25,60 | 26,45 | -2,22% | 130.418,00 |
| 18.02.2026 | 27,05 | 27,30 | 26,70 | 27,05 | 0,74% | 40.815,00 |
| 17.02.2026 | 26,55 | 26,95 | 26,55 | 26,85 | 0,94% | 30.620,00 |
| 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 | 26,60 | 26,80 | -1,29% | 36.316,00 |
| 28.01.2026 | 26,55 | 27,15 | 26,45 | 27,15 | 1,69% | 36.692,00 |
| 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% | 39.971,00 |
| 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 |