36,250€
-1,09%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 36,68 | 36,88 | 36,48 | 36,83 | 0,75% | - |
| 16.07.2025 | 36,75 | 37,05 | 36,48 | 36,55 | -0,54% | - |
| 15.07.2025 | 36,48 | 37,83 | 36,35 | 36,75 | 0,82% | - |
| 14.07.2025 | 35,10 | 36,58 | 35,05 | 36,45 | 3,55% | - |
| 11.07.2025 | 34,90 | 35,60 | 34,63 | 35,20 | 0,50% | - |
| 10.07.2025 | 35,15 | 35,23 | 34,83 | 35,03 | -0,50% | - |
| 09.07.2025 | 35,05 | 35,48 | 34,95 | 35,20 | 0,21% | - |
| 08.07.2025 | 35,33 | 35,45 | 34,90 | 35,13 | -0,21% | - |
| 07.07.2025 | 35,18 | 35,48 | 35,10 | 35,20 | 0,43% | - |
| 04.07.2025 | 35,35 | 35,43 | 35,03 | 35,05 | -1,06% | - |
| 03.07.2025 | 35,38 | 35,48 | 35,10 | 35,43 | 0,14% | - |
| 02.07.2025 | 35,38 | 35,45 | 34,93 | 35,38 | 0,14% | - |
| 01.07.2025 | 36,00 | 36,05 | 35,18 | 35,33 | -2,08% | - |
| 30.06.2025 | 35,90 | 36,38 | 35,88 | 36,08 | 0,70% | - |
| 27.06.2025 | 36,03 | 36,10 | 35,73 | 35,83 | -0,69% | - |
| 26.06.2025 | 36,03 | 36,35 | 35,93 | 36,08 | 0,07% | - |
| 25.06.2025 | 36,43 | 36,53 | 35,95 | 36,05 | -1,03% | - |
| 24.06.2025 | 35,95 | 36,78 | 35,95 | 36,43 | 0,00% | - |
| 23.06.2025 | 36,15 | 36,43 | 35,93 | 36,43 | 0,62% | - |
| 20.06.2025 | 35,60 | 36,40 | 35,60 | 36,20 | 0,42% | - |
| 19.06.2025 | 35,45 | 36,08 | 35,28 | 36,05 | 1,34% | - |
| 18.06.2025 | 35,73 | 35,88 | 35,15 | 35,58 | -0,14% | - |
| 17.06.2025 | 35,35 | 35,80 | 35,15 | 35,63 | 0,42% | - |
| 16.06.2025 | 34,45 | 35,85 | 34,38 | 35,48 | 3,28% | - |
| 13.06.2025 | 34,83 | 34,83 | 34,23 | 34,35 | -1,08% | - |
| 12.06.2025 | 35,05 | 35,35 | 34,68 | 34,73 | -1,77% | - |
| 11.06.2025 | 35,20 | 35,55 | 35,15 | 35,35 | 0,21% | - |
| 10.06.2025 | 35,45 | 35,68 | 35,15 | 35,28 | -0,28% | - |
| 09.06.2025 | 35,28 | 35,70 | 35,23 | 35,38 | 0,28% | - |
| 06.06.2025 | 35,60 | 35,70 | 35,18 | 35,28 | -1,19% | - |
| 05.06.2025 | 35,05 | 36,15 | 34,95 | 35,70 | 2,07% | - |
| 04.06.2025 | 35,15 | 35,65 | 34,80 | 34,98 | -0,43% | - |
| 03.06.2025 | 35,85 | 35,93 | 35,05 | 35,13 | -2,43% | - |
| 02.06.2025 | 34,90 | 36,00 | 34,68 | 36,00 | 3,52% | - |
| 30.05.2025 | 34,95 | 35,15 | 34,65 | 34,78 | -0,57% | - |
| 29.05.2025 | 34,53 | 34,98 | 34,53 | 34,98 | 1,08% | - |
| 28.05.2025 | 34,90 | 35,10 | 34,53 | 34,60 | -1,07% | - |
| 27.05.2025 | 35,35 | 35,35 | 34,45 | 34,98 | -0,29% | - |
| 26.05.2025 | 32,10 | 36,18 | 32,10 | 35,08 | 8,26% | - |
| 23.05.2025 | 31,10 | 32,88 | 31,10 | 32,40 | 4,18% | - |
| 22.05.2025 | 31,10 | 31,45 | 31,05 | 31,10 | -0,24% | - |
| 21.05.2025 | 31,68 | 31,68 | 31,00 | 31,18 | -1,42% | - |
| 20.05.2025 | 31,38 | 31,70 | 31,15 | 31,63 | 1,28% | - |
| 19.05.2025 | 31,40 | 31,70 | 30,90 | 31,23 | -1,50% | - |
| 16.05.2025 | 32,35 | 32,45 | 31,63 | 31,70 | -2,61% | - |
| 15.05.2025 | 32,53 | 32,90 | 32,48 | 32,55 | -0,23% | - |
| 14.05.2025 | 32,50 | 33,08 | 32,35 | 32,63 | -0,38% | - |
| 13.05.2025 | 32,63 | 33,03 | 32,48 | 32,75 | 0,08% | - |
| 12.05.2025 | 31,88 | 33,05 | 31,88 | 32,73 | 2,59% | - |
| 09.05.2025 | 31,93 | 32,08 | 31,75 | 31,90 | 0,16% | - |
| 08.05.2025 | 31,40 | 32,18 | 31,40 | 31,85 | 0,31% | - |
| 07.05.2025 | 31,70 | 31,80 | 31,45 | 31,75 | 0,24% | - |
| 06.05.2025 | 32,18 | 32,20 | 31,38 | 31,68 | -1,48% | - |
| 05.05.2025 | 32,43 | 32,95 | 32,08 | 32,15 | -1,23% | - |
| 02.05.2025 | 30,60 | 32,60 | 30,53 | 32,55 | 6,72% | - |
| 30.04.2025 | 30,88 | 30,90 | 30,25 | 30,50 | -0,65% | - |
| 29.04.2025 | 30,70 | 31,13 | 30,45 | 30,70 | -0,08% | - |
| 28.04.2025 | 32,03 | 32,20 | 30,55 | 30,73 | -4,51% | - |
| 25.04.2025 | 32,18 | 32,28 | 31,70 | 32,18 | 0,23% | - |
| 24.04.2025 | 31,55 | 32,43 | 31,50 | 32,10 | 1,66% | - |
| 23.04.2025 | 31,25 | 31,68 | 30,75 | 31,58 | 1,94% | - |
| 22.04.2025 | 29,93 | 30,98 | 29,33 | 30,98 | 2,57% | - |
| 17.04.2025 | 30,30 | 30,40 | 29,95 | 30,20 | 0,75% | - |
| 16.04.2025 | 30,93 | 31,53 | 29,80 | 29,98 | -4,69% | - |
| 15.04.2025 | 31,50 | 31,75 | 31,28 | 31,45 | -0,32% | - |
| 14.04.2025 | 32,15 | 32,28 | 31,25 | 31,55 | -1,02% | - |
| 11.04.2025 | 31,60 | 32,13 | 30,45 | 31,88 | 1,59% | - |
| 10.04.2025 | 34,70 | 34,80 | 30,55 | 31,38 | -4,92% | - |
| 09.04.2025 | 29,35 | 33,33 | 29,28 | 33,00 | 7,84% | - |
| 08.04.2025 | 29,05 | 30,70 | 29,05 | 30,60 | 4,26% | - |
| 07.04.2025 | 29,60 | 30,40 | 27,25 | 29,35 | -2,00% | - |
| 04.04.2025 | 31,43 | 31,45 | 29,68 | 29,95 | -4,77% | - |
| 03.04.2025 | 31,88 | 32,15 | 31,20 | 31,45 | -1,33% | - |
| 02.04.2025 | 32,20 | 32,25 | 31,73 | 31,88 | -1,24% | - |
| 01.04.2025 | 31,85 | 32,50 | 31,85 | 32,28 | 0,55% | - |
| 31.03.2025 | 32,85 | 32,95 | 32,05 | 32,10 | -2,73% | - |
| 28.03.2025 | 33,43 | 33,70 | 32,93 | 33,00 | -1,57% | - |
| 27.03.2025 | 33,65 | 33,65 | 33,05 | 33,53 | 0,07% | - |
| 26.03.2025 | 34,08 | 34,13 | 33,50 | 33,50 | -1,83% | - |
| 25.03.2025 | 33,63 | 34,13 | 33,58 | 34,13 | 1,41% | - |
| 24.03.2025 | 33,83 | 34,13 | 33,43 | 33,65 | -0,44% | - |
| 21.03.2025 | 33,73 | 33,93 | 33,45 | 33,80 | 0,15% | - |
| 20.03.2025 | 33,60 | 34,15 | 33,50 | 33,75 | -0,59% | - |
| 19.03.2025 | 33,95 | 34,05 | 33,58 | 33,95 | 0,07% | - |
| 18.03.2025 | 34,23 | 34,65 | 33,80 | 33,93 | -0,95% | - |
| 17.03.2025 | 33,55 | 34,28 | 33,55 | 34,25 | 1,78% | - |
| 14.03.2025 | 33,70 | 33,95 | 33,38 | 33,65 | 0,15% | - |
| 13.03.2025 | 33,18 | 34,25 | 33,13 | 33,60 | 1,36% | - |
| 12.03.2025 | 32,45 | 33,25 | 32,45 | 33,15 | 1,84% | - |
| 11.03.2025 | 32,90 | 33,23 | 32,28 | 32,55 | -0,99% | - |
| 10.03.2025 | 33,10 | 33,73 | 32,65 | 32,88 | -1,57% | - |
| 07.03.2025 | 32,73 | 33,48 | 32,68 | 33,40 | 2,45% | - |
| 06.03.2025 | 32,83 | 33,18 | 32,53 | 32,60 | -0,69% | - |
| 05.03.2025 | 32,75 | 33,28 | 32,75 | 32,83 | 0,23% | - |
| 04.03.2025 | 34,00 | 34,00 | 32,60 | 32,75 | -2,96% | - |
| 03.03.2025 | 34,15 | 34,43 | 33,70 | 33,75 | -0,74% | - |
| 28.02.2025 | 34,35 | 34,43 | 33,80 | 34,00 | -0,73% | - |
| 27.02.2025 | 34,70 | 34,70 | 33,95 | 34,25 | -0,51% | - |
| 26.02.2025 | 34,80 | 35,53 | 34,38 | 34,43 | -1,78% | - |
| 25.02.2025 | 35,83 | 35,95 | 35,03 | 35,05 | -2,03% | - |