35,275€
-0,91%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 35,50 | 35,60 | 35,15 | 35,30 | -0,84% | 13.936,00 |
| 05.06.2025 | 35,25 | 36,20 | 35,25 | 35,60 | 1,71% | 33.795,00 |
| 04.06.2025 | 35,15 | 35,70 | 34,80 | 35,00 | -0,14% | 26.465,00 |
| 03.06.2025 | 35,60 | 35,80 | 35,05 | 35,05 | -2,23% | 21.421,00 |
| 02.06.2025 | 34,75 | 35,90 | 34,70 | 35,85 | 3,17% | 28.967,00 |
| 30.05.2025 | 34,85 | 35,10 | 34,55 | 34,75 | -0,57% | 20.751,00 |
| 29.05.2025 | 34,75 | 35,00 | 34,55 | 34,95 | 1,16% | 13.259,00 |
| 28.05.2025 | 34,80 | 35,05 | 34,50 | 34,55 | -1,00% | 22.076,00 |
| 27.05.2025 | 34,65 | 35,20 | 34,40 | 34,90 | -0,14% | 38.820,00 |
| 26.05.2025 | 33,40 | 36,15 | 33,15 | 34,95 | 7,87% | 106.064,00 |
| 23.05.2025 | 31,30 | 32,90 | 31,30 | 32,40 | 3,02% | 38.356,00 |
| 22.05.2025 | 31,10 | 31,50 | 31,05 | 31,45 | 0,96% | 44.135,00 |
| 21.05.2025 | 31,50 | 31,50 | 31,15 | 31,15 | -1,11% | 15.509,00 |
| 20.05.2025 | 31,60 | 31,70 | 31,10 | 31,50 | 0,16% | 15.069,00 |
| 19.05.2025 | 31,60 | 31,65 | 30,90 | 31,45 | -0,63% | 45.629,00 |
| 16.05.2025 | 32,25 | 32,50 | 31,60 | 31,65 | -2,62% | 22.554,00 |
| 15.05.2025 | 32,70 | 32,90 | 32,45 | 32,50 | -0,61% | 20.624,00 |
| 14.05.2025 | 33,05 | 33,05 | 32,35 | 32,70 | -0,30% | 28.478,00 |
| 13.05.2025 | 32,60 | 33,05 | 32,40 | 32,80 | 0,92% | 19.694,00 |
| 12.05.2025 | 32,25 | 33,05 | 32,20 | 32,50 | 2,04% | 35.528,00 |
| 09.05.2025 | 31,80 | 32,10 | 31,70 | 31,85 | 0,16% | 18.530,00 |
| 08.05.2025 | 31,80 | 32,15 | 31,70 | 31,80 | 0,32% | 17.719,00 |
| 07.05.2025 | 31,50 | 31,70 | 31,40 | 31,70 | 0,16% | 11.939,00 |
| 06.05.2025 | 32,10 | 32,10 | 31,35 | 31,65 | -1,56% | 13.600,00 |
| 05.05.2025 | 32,30 | 32,90 | 32,10 | 32,15 | -0,92% | 22.861,00 |
| 02.05.2025 | 30,85 | 32,50 | 30,80 | 32,45 | 6,74% | 30.701,00 |
| 30.04.2025 | 31,05 | 31,05 | 30,25 | 30,40 | -0,65% | 62.545,00 |
| 29.04.2025 | 30,60 | 31,10 | 30,50 | 30,60 | 0,00% | 20.303,00 |
| 28.04.2025 | 32,05 | 32,10 | 30,60 | 30,60 | -4,38% | 37.316,00 |
| 25.04.2025 | 31,75 | 32,10 | 31,65 | 32,00 | 0,31% | 16.846,00 |
| 24.04.2025 | 32,10 | 32,40 | 31,50 | 31,90 | 0,95% | 24.348,00 |
| 23.04.2025 | 31,05 | 31,70 | 30,75 | 31,60 | 2,76% | 37.427,00 |
| 22.04.2025 | 30,00 | 30,80 | 29,35 | 30,75 | 1,99% | 39.307,00 |
| 17.04.2025 | 30,10 | 30,25 | 29,95 | 30,15 | -0,66% | 34.316,00 |
| 16.04.2025 | 31,40 | 31,40 | 30,15 | 30,35 | -3,80% | 30.505,00 |
| 15.04.2025 | 31,65 | 31,75 | 31,20 | 31,55 | -0,32% | 33.900,00 |
| 14.04.2025 | 31,90 | 32,20 | 31,50 | 31,65 | 1,28% | 21.872,00 |
| 11.04.2025 | 31,75 | 32,00 | 30,50 | 31,25 | 0,16% | 25.906,00 |
| 10.04.2025 | 33,10 | 33,15 | 30,90 | 31,20 | 2,80% | 37.299,00 |
| 09.04.2025 | 30,00 | 30,35 | 29,60 | 30,35 | -0,65% | 28.068,00 |
| 08.04.2025 | 30,00 | 30,65 | 29,75 | 30,55 | 4,44% | 32.482,00 |
| 07.04.2025 | 27,80 | 30,35 | 27,00 | 29,25 | -2,82% | 53.810,00 |
| 04.04.2025 | 31,35 | 31,45 | 29,55 | 30,10 | -4,75% | 54.353,00 |
| 03.04.2025 | 31,40 | 32,10 | 31,15 | 31,60 | -0,78% | 27.525,00 |
| 02.04.2025 | 32,30 | 32,30 | 31,70 | 31,85 | -1,55% | 14.790,00 |
| 01.04.2025 | 32,05 | 32,50 | 32,05 | 32,35 | 0,15% | 13.884,00 |
| 31.03.2025 | 32,60 | 32,65 | 32,00 | 32,30 | -2,27% | 36.910,00 |
| 28.03.2025 | 33,35 | 33,75 | 32,85 | 33,05 | -1,49% | 13.150,00 |
| 27.03.2025 | 33,30 | 33,55 | 33,00 | 33,55 | -0,15% | 25.738,00 |
| 26.03.2025 | 34,10 | 34,10 | 33,60 | 33,60 | -1,47% | 16.654,00 |
| 25.03.2025 | 33,65 | 34,10 | 33,65 | 34,10 | 1,49% | 11.617,00 |
| 24.03.2025 | 33,90 | 34,10 | 33,40 | 33,60 | -0,59% | 11.520,00 |
| 21.03.2025 | 33,90 | 33,90 | 33,35 | 33,80 | 0,15% | 19.263,00 |
| 20.03.2025 | 33,95 | 34,10 | 33,50 | 33,75 | -0,59% | 18.744,00 |
| 19.03.2025 | 33,80 | 34,00 | 33,55 | 33,95 | 0,15% | 9.846,00 |
| 18.03.2025 | 34,10 | 34,70 | 33,75 | 33,90 | -0,73% | 25.144,00 |
| 17.03.2025 | 33,65 | 34,15 | 33,65 | 34,15 | 1,79% | 16.757,00 |
| 14.03.2025 | 33,70 | 34,00 | 33,45 | 33,55 | -0,30% | 10.924,00 |
| 13.03.2025 | 33,20 | 34,20 | 33,20 | 33,65 | 1,36% | 29.926,00 |
| 12.03.2025 | 32,60 | 33,20 | 32,55 | 33,20 | 2,31% | 16.627,00 |
| 11.03.2025 | 33,00 | 33,20 | 32,30 | 32,45 | -1,37% | 26.701,00 |
| 10.03.2025 | 33,55 | 33,75 | 32,70 | 32,90 | -1,50% | 26.056,00 |
| 07.03.2025 | 32,75 | 33,40 | 32,70 | 33,40 | 1,98% | 39.004,00 |
| 06.03.2025 | 32,85 | 33,20 | 32,65 | 32,75 | 0,00% | 28.122,00 |
| 05.03.2025 | 33,10 | 33,40 | 32,75 | 32,75 | -0,15% | 22.577,00 |
| 04.03.2025 | 33,70 | 33,75 | 32,60 | 32,80 | -3,24% | 64.921,00 |
| 03.03.2025 | 34,30 | 34,45 | 33,85 | 33,90 | -0,44% | 46.803,00 |
| 28.02.2025 | 34,45 | 34,45 | 33,95 | 34,05 | -1,30% | 41.586,00 |
| 27.02.2025 | 34,55 | 34,60 | 33,95 | 34,50 | -0,43% | 40.689,00 |
| 26.02.2025 | 35,45 | 35,50 | 34,65 | 34,65 | -1,28% | 25.561,00 |
| 25.02.2025 | 36,00 | 36,00 | 34,95 | 35,10 | -2,23% | 43.979,00 |
| 24.02.2025 | 36,70 | 36,90 | 35,65 | 35,90 | -2,45% | 17.741,00 |
| 21.02.2025 | 36,50 | 36,90 | 36,15 | 36,80 | 2,51% | 23.456,00 |
| 20.02.2025 | 37,35 | 37,80 | 35,25 | 35,90 | -2,45% | 74.882,00 |
| 19.02.2025 | 36,60 | 37,05 | 36,50 | 36,80 | -0,27% | 25.203,00 |
| 18.02.2025 | 37,05 | 37,20 | 36,60 | 36,90 | -0,54% | 14.967,00 |
| 17.02.2025 | 37,40 | 37,40 | 36,80 | 37,10 | -0,80% | 31.690,00 |
| 14.02.2025 | 37,50 | 37,55 | 37,20 | 37,40 | -0,80% | 17.784,00 |
| 13.02.2025 | 37,55 | 38,10 | 37,25 | 37,70 | 1,21% | 18.407,00 |
| 12.02.2025 | 37,00 | 37,30 | 36,75 | 37,25 | 0,68% | 14.268,00 |
| 11.02.2025 | 37,60 | 37,95 | 36,80 | 37,00 | -1,86% | 13.654,00 |
| 10.02.2025 | 37,70 | 37,75 | 37,30 | 37,70 | 0,27% | 6.682,00 |
| 07.02.2025 | 38,00 | 38,05 | 37,45 | 37,60 | -0,92% | 9.270,00 |
| 06.02.2025 | 38,20 | 38,40 | 37,85 | 37,95 | -0,52% | 5.434,00 |
| 05.02.2025 | 38,75 | 38,75 | 37,80 | 38,15 | -1,17% | 5.969,00 |
| 04.02.2025 | 38,00 | 38,85 | 37,75 | 38,60 | 1,85% | 9.804,00 |
| 03.02.2025 | 37,55 | 38,00 | 37,35 | 37,90 | -1,69% | 8.946,00 |
| 31.01.2025 | 37,75 | 38,55 | 37,60 | 38,55 | 2,39% | 16.753,00 |
| 30.01.2025 | 37,50 | 38,00 | 37,50 | 37,65 | 0,94% | 5.222,00 |
| 29.01.2025 | 37,40 | 37,70 | 37,30 | 37,30 | -0,93% | 4.486,00 |
| 28.01.2025 | 37,10 | 37,75 | 37,00 | 37,65 | 1,48% | 7.894,00 |
| 27.01.2025 | 38,00 | 38,20 | 36,90 | 37,10 | -3,89% | 12.798,00 |
| 24.01.2025 | 38,20 | 38,60 | 38,15 | 38,60 | 0,65% | 8.484,00 |
| 23.01.2025 | 38,35 | 38,80 | 38,00 | 38,35 | 0,00% | 12.825,00 |
| 22.01.2025 | 38,00 | 38,65 | 38,00 | 38,35 | 0,92% | 13.048,00 |
| 21.01.2025 | 36,50 | 38,00 | 36,20 | 38,00 | 4,25% | 19.781,00 |
| 20.01.2025 | 36,45 | 36,55 | 36,20 | 36,45 | 0,14% | 10.036,00 |
| 17.01.2025 | 36,50 | 36,80 | 36,35 | 36,40 | -0,14% | 10.273,00 |
| 16.01.2025 | 37,45 | 37,50 | 36,40 | 36,45 | -2,02% | 50.600,00 |
| 15.01.2025 | 36,25 | 37,40 | 35,95 | 37,20 | 3,33% | 59.394,00 |