35,875€
0,63%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 35,70 | 36,08 | 35,70 | 35,88 | 0,63% | - |
| 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 |
| 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% | 34.542,00 |
| 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% | 30.981,00 |
| 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 |