48,450€
-2,22%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 49,10 | 49,40 | 48,45 | 48,65 | -1,82% | - |
| 08.09.2026 | 49,15 | 49,75 | 48,85 | 49,55 | 2,91% | 84.085,00 |
| 07.09.2026 | 48,40 | 48,55 | 48,00 | 48,15 | -0,82% | 24.764,00 |
| 04.09.2026 | 48,20 | 48,55 | 47,65 | 48,55 | 0,83% | 38.095,00 |
| 03.09.2026 | 47,05 | 48,30 | 47,05 | 48,15 | 2,56% | 48.141,00 |
| 02.09.2026 | 47,40 | 47,40 | 46,40 | 46,95 | -1,26% | 40.059,00 |
| 01.09.2026 | 46,70 | 47,80 | 46,35 | 47,55 | 1,82% | 58.885,00 |
| 31.08.2026 | 46,75 | 47,35 | 46,20 | 46,70 | 0,86% | 62.722,00 |
| 28.08.2026 | 45,50 | 46,30 | 45,50 | 46,30 | 1,31% | 36.546,00 |
| 27.08.2026 | 45,25 | 46,00 | 44,75 | 45,70 | 0,55% | 38.699,00 |
| 26.08.2026 | 46,40 | 46,40 | 45,45 | 45,45 | -1,84% | 50.287,00 |
| 25.08.2026 | 45,90 | 46,50 | 45,75 | 46,30 | 0,98% | 75.302,00 |
| 24.08.2026 | 45,10 | 45,95 | 44,90 | 45,85 | 2,34% | 136.749,00 |
| 21.08.2026 | 44,65 | 45,10 | 44,30 | 44,80 | 1,01% | 103.704,00 |
| 20.08.2026 | 43,50 | 44,75 | 43,35 | 44,35 | 3,74% | 198.469,00 |
| 19.08.2026 | 41,55 | 42,75 | 41,50 | 42,75 | 2,52% | 64.862,00 |
| 18.08.2026 | 41,30 | 41,80 | 41,10 | 41,70 | 0,97% | 27.727,00 |
| 17.08.2026 | 41,50 | 42,05 | 41,00 | 41,30 | -0,36% | 47.849,00 |
| 14.08.2026 | 40,80 | 41,70 | 40,80 | 41,45 | 1,34% | 18.595,00 |
| 13.08.2026 | 40,75 | 41,15 | 40,60 | 40,90 | 0,62% | 16.067,00 |
| 12.08.2026 | 41,15 | 41,15 | 40,55 | 40,65 | -1,22% | 27.370,00 |
| 11.08.2026 | 41,00 | 41,45 | 40,45 | 41,15 | 0,24% | 36.333,00 |
| 10.08.2026 | 41,50 | 41,65 | 40,80 | 41,05 | -1,08% | 32.450,00 |
| 07.08.2026 | 41,35 | 41,70 | 41,25 | 41,50 | -0,12% | 21.747,00 |
| 06.08.2026 | 41,50 | 41,75 | 41,30 | 41,55 | 0,12% | 23.173,00 |
| 05.08.2026 | 40,90 | 41,70 | 40,20 | 41,50 | 0,97% | 36.656,00 |
| 04.08.2026 | 41,60 | 41,80 | 41,05 | 41,10 | -0,96% | 24.154,00 |
| 03.08.2026 | 40,60 | 42,15 | 40,60 | 41,50 | 2,47% | 61.383,00 |
| 31.07.2026 | 40,90 | 40,90 | 39,90 | 40,50 | -1,10% | 39.635,00 |
| 30.07.2026 | 41,20 | 41,35 | 40,80 | 40,95 | -1,21% | 34.201,00 |
| 29.07.2026 | 40,60 | 41,45 | 40,40 | 41,45 | 2,35% | 47.128,00 |
| 28.07.2026 | 39,60 | 40,60 | 39,40 | 40,50 | 2,27% | 67.333,00 |
| 27.07.2026 | 38,65 | 40,45 | 38,65 | 39,60 | 3,94% | 172.584,00 |
| 24.07.2026 | 37,95 | 38,35 | 37,95 | 38,10 | 0,00% | 18.807,00 |
| 23.07.2026 | 38,90 | 38,90 | 37,80 | 38,10 | -1,80% | 14.106,00 |
| 22.07.2026 | 38,65 | 39,00 | 38,50 | 38,80 | 0,39% | 14.788,00 |
| 21.07.2026 | 38,70 | 39,70 | 38,50 | 38,65 | -0,39% | 44.407,00 |
| 20.07.2026 | 37,60 | 38,80 | 37,30 | 38,80 | 3,33% | 54.054,00 |
| 17.07.2026 | 38,10 | 38,13 | 37,25 | 37,55 | -1,70% | 22.750,00 |
| 16.07.2026 | 37,75 | 38,20 | 37,45 | 38,20 | 0,66% | 31.523,00 |
| 15.07.2026 | 37,45 | 37,95 | 37,10 | 37,95 | 1,07% | 20.347,00 |
| 14.07.2026 | 37,00 | 37,60 | 36,75 | 37,55 | 1,21% | 46.331,00 |
| 13.07.2026 | 36,30 | 37,20 | 36,30 | 37,10 | 1,92% | 35.993,00 |
| 10.07.2026 | 36,20 | 36,45 | 35,90 | 36,40 | 1,53% | 19.852,00 |
| 09.07.2026 | 35,65 | 36,20 | 35,65 | 35,85 | 0,56% | 9.726,00 |
| 08.07.2026 | 36,00 | 36,35 | 35,40 | 35,65 | -1,38% | 29.660,00 |
| 07.07.2026 | 36,00 | 36,30 | 35,55 | 36,15 | 0,42% | 13.346,00 |
| 06.07.2026 | 36,80 | 37,10 | 36,00 | 36,00 | -2,70% | 34.758,00 |
| 03.07.2026 | 36,80 | 37,35 | 36,50 | 37,00 | 1,37% | 43.412,00 |
| 02.07.2026 | 35,25 | 36,65 | 35,25 | 36,50 | 2,67% | 27.775,00 |
| 01.07.2026 | 35,55 | 35,55 | 34,30 | 35,55 | 0,28% | 30.016,00 |
| 30.06.2026 | 36,45 | 36,55 | 35,30 | 35,45 | -2,48% | 27.998,00 |
| 29.06.2026 | 36,70 | 36,90 | 36,35 | 36,35 | -0,41% | 26.317,00 |
| 26.06.2026 | 35,50 | 36,50 | 35,50 | 36,50 | 2,38% | 31.151,00 |
| 25.06.2026 | 35,35 | 36,05 | 35,10 | 35,65 | 0,71% | 84.526,00 |
| 24.06.2026 | 35,60 | 35,75 | 35,20 | 35,40 | -0,28% | 14.197,00 |
| 23.06.2026 | 35,10 | 35,65 | 34,85 | 35,50 | 0,42% | 29.638,00 |
| 22.06.2026 | 35,55 | 35,60 | 35,05 | 35,35 | -0,56% | 32.428,00 |
| 19.06.2026 | 35,40 | 35,75 | 35,00 | 35,55 | 0,28% | 27.133,00 |
| 18.06.2026 | 35,25 | 35,60 | 34,70 | 35,45 | 0,42% | 42.742,00 |
| 17.06.2026 | 35,85 | 35,90 | 34,90 | 35,30 | -0,70% | 64.979,00 |
| 16.06.2026 | 35,30 | 36,25 | 34,75 | 35,55 | 5,02% | 97.573,00 |
| 15.06.2026 | 33,70 | 34,70 | 33,65 | 33,85 | 1,65% | 74.979,00 |
| 12.06.2026 | 32,75 | 33,30 | 32,75 | 33,30 | 1,83% | 55.476,00 |
| 11.06.2026 | 32,70 | 33,40 | 32,50 | 32,70 | -0,46% | 77.909,00 |
| 10.06.2026 | 31,00 | 32,85 | 30,95 | 32,85 | 6,48% | 87.284,00 |
| 09.06.2026 | 30,60 | 31,05 | 30,40 | 30,85 | 1,15% | 23.870,00 |
| 08.06.2026 | 30,00 | 30,75 | 29,95 | 30,50 | 0,49% | 22.694,00 |
| 05.06.2026 | 30,50 | 31,25 | 30,35 | 30,35 | -0,49% | 43.044,00 |
| 04.06.2026 | 29,85 | 30,60 | 29,85 | 30,50 | 2,52% | 24.179,00 |
| 03.06.2026 | 30,00 | 30,40 | 29,60 | 29,75 | -1,00% | 21.284,00 |
| 02.06.2026 | 30,35 | 30,80 | 29,90 | 30,05 | -0,83% | 41.806,00 |
| 01.06.2026 | 29,80 | 30,30 | 29,80 | 30,30 | 2,19% | 24.448,00 |
| 29.05.2026 | 29,60 | 30,30 | 29,60 | 29,65 | 0,00% | 31.317,00 |
| 28.05.2026 | 29,45 | 29,85 | 29,15 | 29,65 | 0,17% | 14.306,00 |
| 27.05.2026 | 29,85 | 30,05 | 29,50 | 29,60 | -0,17% | 17.642,00 |
| 26.05.2026 | 29,80 | 30,15 | 29,65 | 29,65 | -0,17% | 20.055,00 |
| 25.05.2026 | 29,55 | 29,80 | 29,35 | 29,70 | 1,37% | 10.261,00 |
| 22.05.2026 | 30,00 | 30,20 | 29,30 | 29,30 | -1,84% | 19.169,00 |
| 21.05.2026 | 29,35 | 30,15 | 29,30 | 29,85 | 1,88% | 19.699,00 |
| 20.05.2026 | 29,35 | 29,70 | 29,10 | 29,30 | 0,34% | 20.053,00 |
| 19.05.2026 | 29,65 | 30,10 | 29,10 | 29,20 | -0,85% | 16.114,00 |
| 18.05.2026 | 29,20 | 29,60 | 28,80 | 29,45 | -1,17% | 39.984,00 |
| 15.05.2026 | 29,85 | 30,20 | 29,80 | 29,80 | -0,33% | 22.842,00 |
| 14.05.2026 | 29,80 | 30,00 | 29,65 | 29,90 | 1,18% | 9.814,00 |
| 13.05.2026 | 29,55 | 29,90 | 29,30 | 29,55 | 0,00% | 12.468,00 |
| 12.05.2026 | 29,75 | 29,85 | 29,40 | 29,55 | -1,34% | 16.047,00 |
| 11.05.2026 | 29,70 | 30,10 | 29,60 | 29,95 | 0,84% | 32.593,00 |
| 08.05.2026 | 30,00 | 30,15 | 29,70 | 29,70 | -1,66% | 20.849,00 |
| 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 |