26,275€
-0,85%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 25,78 | 26,38 | 25,63 | 26,20 | -1,23% | - |
| 06.03.2026 | 26,58 | 26,78 | 26,23 | 26,53 | 0,19% | - |
| 05.03.2026 | 26,33 | 26,60 | 26,18 | 26,48 | -0,19% | - |
| 04.03.2026 | 26,03 | 26,63 | 25,88 | 26,53 | 1,34% | - |
| 03.03.2026 | 26,38 | 26,45 | 25,90 | 26,18 | -1,69% | - |
| 02.03.2026 | 26,70 | 27,03 | 26,20 | 26,63 | -1,84% | - |
| 27.02.2026 | 26,93 | 27,30 | 26,75 | 27,13 | 0,93% | - |
| 26.02.2026 | 26,38 | 26,90 | 26,18 | 26,88 | 1,70% | - |
| 25.02.2026 | 27,15 | 27,20 | 26,35 | 26,43 | -2,76% | - |
| 24.02.2026 | 25,93 | 27,23 | 25,88 | 27,18 | 4,92% | - |
| 23.02.2026 | 25,68 | 26,33 | 25,63 | 25,90 | 0,48% | - |
| 20.02.2026 | 26,53 | 26,53 | 25,68 | 25,78 | -2,64% | - |
| 19.02.2026 | 26,78 | 26,95 | 25,83 | 26,48 | -2,04% | - |
| 18.02.2026 | 26,93 | 27,28 | 26,73 | 27,03 | 0,46% | - |
| 17.02.2026 | 26,53 | 26,95 | 26,48 | 26,90 | 0,94% | - |
| 16.02.2026 | 26,73 | 27,08 | 26,48 | 26,65 | -0,19% | - |
| 13.02.2026 | 26,70 | 26,93 | 26,50 | 26,70 | 0,19% | - |
| 12.02.2026 | 27,13 | 27,18 | 26,55 | 26,65 | -1,75% | - |
| 11.02.2026 | 27,38 | 27,40 | 26,93 | 27,13 | -0,82% | - |
| 10.02.2026 | 27,43 | 27,53 | 27,15 | 27,35 | -0,36% | - |
| 09.02.2026 | 27,78 | 27,83 | 27,25 | 27,45 | -1,08% | - |
| 06.02.2026 | 27,48 | 27,75 | 27,05 | 27,75 | 1,00% | - |
| 05.02.2026 | 27,43 | 27,65 | 26,98 | 27,48 | 0,37% | - |
| 04.02.2026 | 26,58 | 27,50 | 26,58 | 27,38 | 3,30% | - |
| 03.02.2026 | 27,33 | 27,38 | 26,35 | 26,50 | -2,66% | - |
| 02.02.2026 | 26,43 | 27,25 | 26,38 | 27,23 | 1,97% | - |
| 30.01.2026 | 26,93 | 26,98 | 26,50 | 26,70 | -1,20% | - |
| 29.01.2026 | 27,23 | 27,40 | 26,63 | 27,03 | -0,55% | - |
| 28.01.2026 | 26,88 | 27,20 | 26,45 | 27,18 | 1,97% | - |
| 27.01.2026 | 26,98 | 27,00 | 26,60 | 26,65 | -0,84% | - |
| 26.01.2026 | 27,23 | 27,33 | 26,73 | 26,88 | -1,19% | - |
| 23.01.2026 | 27,13 | 27,30 | 26,95 | 27,20 | 0,18% | - |
| 22.01.2026 | 27,03 | 27,28 | 26,93 | 27,15 | 0,74% | - |
| 21.01.2026 | 26,13 | 27,13 | 26,03 | 26,95 | 3,36% | - |
| 20.01.2026 | 26,65 | 26,75 | 26,03 | 26,08 | -1,88% | - |
| 19.01.2026 | 26,73 | 27,08 | 26,55 | 26,58 | -2,48% | - |
| 16.01.2026 | 27,33 | 27,38 | 27,03 | 27,25 | 0,00% | - |
| 15.01.2026 | 27,83 | 27,95 | 27,25 | 27,25 | -1,62% | - |
| 14.01.2026 | 28,78 | 28,83 | 27,63 | 27,70 | -3,82% | - |
| 13.01.2026 | 28,53 | 28,85 | 28,35 | 28,80 | 0,79% | - |
| 12.01.2026 | 28,78 | 28,80 | 28,28 | 28,58 | -0,70% | - |
| 09.01.2026 | 28,43 | 28,88 | 27,85 | 28,78 | 1,23% | - |
| 08.01.2026 | 29,03 | 29,08 | 28,30 | 28,43 | -2,32% | - |
| 07.01.2026 | 29,43 | 29,50 | 28,73 | 29,10 | -1,27% | - |
| 06.01.2026 | 29,78 | 29,85 | 29,40 | 29,48 | -0,76% | - |
| 05.01.2026 | 30,08 | 30,30 | 29,35 | 29,70 | -0,83% | - |
| 02.01.2026 | 30,00 | 30,45 | 29,85 | 29,95 | 1,70% | - |
| 30.12.2025 | 29,68 | 30,18 | 29,45 | 29,45 | -0,34% | - |
| 29.12.2025 | 29,88 | 29,95 | 29,50 | 29,55 | 0,60% | - |
| 23.12.2025 | 29,55 | 29,65 | 29,38 | 29,38 | 0,60% | - |
| 22.12.2025 | 29,48 | 29,63 | 29,20 | 29,20 | -1,18% | - |
| 18.12.2025 | 29,15 | 29,63 | 29,03 | 29,55 | 2,07% | - |
| 17.12.2025 | 29,30 | 29,53 | 28,83 | 28,95 | -1,19% | - |
| 16.12.2025 | 29,40 | 29,58 | 29,20 | 29,30 | -0,85% | - |
| 12.12.2025 | 29,68 | 29,95 | 29,40 | 29,55 | 0,00% | - |
| 10.12.2025 | 29,88 | 29,95 | 29,55 | 29,55 | -0,17% | - |
| 09.12.2025 | 30,08 | 30,23 | 29,60 | 29,60 | -1,00% | - |
| 08.12.2025 | 30,58 | 30,60 | 29,90 | 29,90 | -1,48% | - |
| 05.12.2025 | 30,85 | 31,03 | 30,35 | 30,35 | -0,65% | - |
| 04.12.2025 | 30,50 | 30,88 | 30,35 | 30,55 | 0,99% | - |
| 03.12.2025 | 30,20 | 30,88 | 30,13 | 30,25 | 1,17% | - |
| 02.12.2025 | 30,88 | 30,98 | 29,90 | 29,90 | -2,29% | - |
| 01.12.2025 | 31,18 | 31,23 | 30,60 | 30,60 | -1,45% | - |
| 28.11.2025 | 31,10 | 31,43 | 30,90 | 31,05 | 0,81% | - |
| 27.11.2025 | 30,88 | 31,15 | 30,78 | 30,80 | 1,15% | - |
| 26.11.2025 | 31,10 | 31,10 | 30,45 | 30,45 | -0,65% | - |
| 25.11.2025 | 29,75 | 31,08 | 29,60 | 30,65 | 3,90% | - |
| 24.11.2025 | 30,18 | 30,23 | 29,50 | 29,50 | -0,34% | - |
| 21.11.2025 | 29,78 | 30,10 | 29,60 | 29,60 | -1,17% | - |
| 20.11.2025 | 30,53 | 30,63 | 29,60 | 29,95 | 1,35% | - |
| 19.11.2025 | 29,70 | 30,43 | 29,55 | 29,55 | 0,00% | - |
| 18.11.2025 | 29,80 | 29,88 | 29,45 | 29,55 | -1,17% | - |
| 17.11.2025 | 30,43 | 30,68 | 29,88 | 29,90 | -0,83% | - |
| 14.11.2025 | 30,85 | 31,00 | 30,15 | 30,15 | -3,05% | - |
| 13.11.2025 | 31,50 | 31,60 | 30,78 | 31,10 | 0,00% | - |
| 12.11.2025 | 30,88 | 31,55 | 30,70 | 31,10 | 1,14% | - |
| 11.11.2025 | 30,43 | 31,03 | 30,33 | 30,75 | 2,67% | - |
| 10.11.2025 | 30,45 | 30,88 | 29,95 | 29,95 | 0,34% | - |
| 07.11.2025 | 30,80 | 30,80 | 29,85 | 29,85 | -2,45% | - |
| 06.11.2025 | 31,48 | 31,48 | 30,60 | 30,60 | -1,77% | - |
| 05.11.2025 | 30,08 | 31,60 | 30,05 | 31,15 | 2,64% | - |
| 04.11.2025 | 29,30 | 31,05 | 29,20 | 30,35 | 4,12% | - |
| 03.11.2025 | 29,78 | 29,80 | 29,15 | 29,15 | -1,35% | - |
| 31.10.2025 | 30,00 | 30,05 | 29,55 | 29,55 | -0,67% | - |
| 30.10.2025 | 30,10 | 30,20 | 29,75 | 29,75 | -0,50% | - |
| 29.10.2025 | 30,15 | 30,50 | 29,90 | 29,90 | -0,33% | - |
| 28.10.2025 | 29,90 | 30,38 | 29,85 | 30,00 | 0,33% | - |
| 27.10.2025 | 30,45 | 30,65 | 29,85 | 29,90 | -0,50% | - |
| 24.10.2025 | 30,13 | 30,53 | 30,05 | 30,05 | -0,66% | - |
| 23.10.2025 | 31,08 | 31,35 | 28,48 | 30,25 | -2,42% | - |
| 22.10.2025 | 31,20 | 31,40 | 30,98 | 31,00 | 0,16% | - |
| 21.10.2025 | 31,05 | 31,40 | 30,68 | 30,95 | 0,65% | - |
| 20.10.2025 | 30,93 | 31,20 | 30,60 | 30,75 | -0,49% | - |
| 17.10.2025 | 30,53 | 31,08 | 29,88 | 30,90 | 1,64% | - |
| 16.10.2025 | 30,80 | 30,85 | 30,33 | 30,40 | -0,49% | - |
| 15.10.2025 | 30,78 | 30,85 | 30,55 | 30,55 | -0,65% | - |
| 14.10.2025 | 30,85 | 30,95 | 30,50 | 30,75 | 0,00% | - |
| 13.10.2025 | 30,95 | 31,23 | 30,75 | 30,75 | 0,00% | - |
| 10.10.2025 | 30,98 | 31,23 | 30,75 | 30,75 | -0,16% | - |
| 09.10.2025 | 31,48 | 31,48 | 30,80 | 30,80 | -1,12% | - |