50,950€
0,49%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 50,70 | 51,35 | 50,35 | 51,00 | 0,59% | - |
| 20.10.2026 | 50,00 | 50,70 | 49,55 | 50,70 | 0,00% | 43.530,00 |
| 19.10.2026 | 49,45 | 50,70 | 49,30 | 50,70 | 1,71% | 56.875,00 |
| 16.10.2026 | 50,30 | 50,40 | 49,60 | 49,85 | -0,20% | 47.053,00 |
| 15.10.2026 | 50,60 | 50,70 | 49,95 | 49,95 | -1,67% | 63.317,00 |
| 14.10.2026 | 50,80 | 51,00 | 49,75 | 50,80 | -1,55% | 51.837,00 |
| 13.10.2026 | 51,60 | 52,40 | 51,50 | 51,60 | 0,19% | 47.578,00 |
| 12.10.2026 | 50,30 | 52,00 | 50,30 | 51,50 | 3,00% | 82.975,00 |
| 09.10.2026 | 49,30 | 50,40 | 49,25 | 50,00 | 1,52% | 58.418,00 |
| 08.10.2026 | 48,85 | 49,40 | 48,80 | 49,25 | 0,10% | 39.521,00 |
| 07.10.2026 | 49,05 | 49,60 | 48,95 | 49,20 | -0,10% | 27.173,00 |
| 06.10.2026 | 49,00 | 49,70 | 48,80 | 49,25 | 0,51% | 27.115,00 |
| 05.10.2026 | 48,00 | 49,00 | 47,50 | 49,00 | 1,03% | 41.791,00 |
| 02.10.2026 | 48,80 | 49,40 | 48,40 | 48,50 | -0,31% | 39.781,00 |
| 01.10.2026 | 49,25 | 49,45 | 48,50 | 48,65 | -1,62% | 44.404,00 |
| 30.09.2026 | 50,10 | 50,10 | 49,45 | 49,45 | -1,49% | 23.957,00 |
| 29.09.2026 | 49,85 | 50,60 | 49,25 | 50,20 | 0,70% | 33.367,00 |
| 28.09.2026 | 50,30 | 50,50 | 49,75 | 49,85 | -1,09% | 26.166,00 |
| 25.09.2026 | 50,50 | 50,80 | 50,20 | 50,40 | 0,00% | 40.026,00 |
| 24.09.2026 | 50,70 | 50,80 | 50,20 | 50,40 | -0,59% | 55.285,00 |
| 23.09.2026 | 50,70 | 50,80 | 50,40 | 50,70 | -0,20% | 24.853,00 |
| 22.09.2026 | 50,40 | 51,70 | 50,40 | 50,80 | 1,20% | 65.765,00 |
| 21.09.2026 | 49,85 | 50,50 | 49,70 | 50,20 | 1,01% | 46.497,00 |
| 18.09.2026 | 49,65 | 50,00 | 49,40 | 49,70 | -0,10% | 50.970,00 |
| 17.09.2026 | 49,55 | 49,80 | 49,30 | 49,75 | 0,40% | 25.549,00 |
| 16.09.2026 | 49,10 | 49,85 | 48,50 | 49,55 | 1,12% | 39.066,00 |
| 15.09.2026 | 48,00 | 49,15 | 47,55 | 49,00 | 1,77% | 40.003,00 |
| 14.09.2026 | 48,25 | 48,60 | 47,75 | 48,15 | -0,41% | 44.620,00 |
| 11.09.2026 | 48,60 | 48,65 | 47,65 | 48,35 | -0,51% | 32.633,00 |
| 10.09.2026 | 48,50 | 49,15 | 48,35 | 48,60 | 0,10% | 31.413,00 |
| 09.09.2026 | 49,50 | 49,50 | 48,40 | 48,55 | -2,02% | 75.196,00 |
| 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 |