35,825€
-0,07%
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 | 35,98 | 36,20 | 35,70 | 35,83 | -0,28% | - |
| 08.07.2026 | 36,03 | 36,33 | 35,43 | 35,93 | -0,76% | - |
| 07.07.2026 | 35,90 | 36,40 | 35,63 | 36,20 | 0,56% | - |
| 06.07.2026 | 36,95 | 37,13 | 35,95 | 36,00 | -2,64% | - |
| 03.07.2026 | 36,50 | 37,28 | 36,50 | 36,98 | 1,65% | - |
| 02.07.2026 | 35,53 | 36,68 | 35,15 | 36,38 | 2,32% | - |
| 01.07.2026 | 35,43 | 35,63 | 34,40 | 35,55 | 0,21% | - |
| 30.06.2026 | 36,60 | 36,60 | 35,43 | 35,48 | -2,87% | 1.449,00 |
| 29.06.2026 | 36,65 | 36,85 | 36,33 | 36,53 | 0,34% | - |
| 26.06.2026 | 35,40 | 36,58 | 35,35 | 36,40 | 2,18% | - |
| 25.06.2026 | 35,50 | 36,03 | 35,15 | 35,63 | 0,85% | - |
| 24.06.2026 | 35,50 | 35,73 | 35,20 | 35,33 | -0,77% | - |
| 23.06.2026 | 35,03 | 35,85 | 34,95 | 35,60 | 0,71% | - |
| 22.06.2026 | 35,53 | 35,65 | 35,05 | 35,35 | -0,42% | 170,00 |
| 19.06.2026 | 35,35 | 35,73 | 35,00 | 35,50 | 0,00% | - |
| 18.06.2026 | 34,98 | 35,55 | 34,68 | 35,50 | 2,01% | - |
| 17.06.2026 | 35,53 | 35,80 | 34,73 | 34,80 | -1,69% | - |
| 16.06.2026 | 34,55 | 36,18 | 34,28 | 35,40 | 4,58% | - |
| 15.06.2026 | 33,78 | 34,70 | 33,55 | 33,85 | 1,65% | - |
| 12.06.2026 | 33,23 | 33,35 | 32,75 | 33,30 | -0,15% | - |
| 11.06.2026 | 32,83 | 33,40 | 32,55 | 33,35 | 1,99% | - |
| 10.06.2026 | 30,93 | 32,90 | 30,88 | 32,70 | 5,48% | - |
| 09.06.2026 | 30,38 | 31,05 | 30,35 | 31,00 | 2,06% | - |
| 08.06.2026 | 29,95 | 30,70 | 29,93 | 30,38 | 0,75% | 1.300,00 |
| 05.06.2026 | 30,43 | 31,18 | 30,08 | 30,15 | -1,31% | - |
| 04.06.2026 | 29,70 | 30,63 | 29,70 | 30,55 | 2,86% | - |
| 03.06.2026 | 30,03 | 30,38 | 29,63 | 29,70 | -1,16% | - |
| 02.06.2026 | 30,40 | 30,78 | 29,88 | 30,05 | -1,07% | - |
| 01.06.2026 | 29,63 | 30,48 | 29,58 | 30,38 | 2,79% | - |
| 29.05.2026 | 29,73 | 30,28 | 29,50 | 29,55 | -0,25% | - |
| 28.05.2026 | 29,43 | 30,00 | 29,20 | 29,63 | -0,08% | - |
| 27.05.2026 | 29,73 | 30,00 | 29,48 | 29,65 | -0,25% | - |
| 26.05.2026 | 29,63 | 30,15 | 29,40 | 29,73 | 0,00% | - |
| 25.05.2026 | 29,63 | 30,00 | 29,40 | 29,73 | 1,89% | - |
| 22.05.2026 | 30,15 | 30,18 | 29,15 | 29,18 | -3,23% | - |
| 21.05.2026 | 29,33 | 30,30 | 29,30 | 30,15 | 2,38% | - |
| 20.05.2026 | 29,08 | 29,73 | 29,08 | 29,45 | 1,03% | - |
| 19.05.2026 | 29,38 | 30,08 | 29,08 | 29,15 | -1,10% | 3.400,00 |
| 18.05.2026 | 28,83 | 29,50 | 28,83 | 29,48 | -0,76% | - |
| 15.05.2026 | 29,45 | 30,20 | 29,43 | 29,70 | -0,17% | - |
| 14.05.2026 | 29,73 | 30,10 | 29,58 | 29,75 | 0,17% | - |
| 13.05.2026 | 29,78 | 29,88 | 29,38 | 29,70 | -0,08% | - |
| 12.05.2026 | 29,83 | 29,83 | 29,45 | 29,73 | -0,59% | - |
| 11.05.2026 | 29,78 | 30,08 | 29,65 | 29,90 | 0,00% | - |
| 08.05.2026 | 30,00 | 30,13 | 29,65 | 29,90 | 0,00% | - |
| 07.05.2026 | 30,43 | 30,85 | 29,85 | 29,90 | -1,64% | - |
| 06.05.2026 | 30,20 | 30,90 | 29,88 | 30,40 | 1,67% | - |
| 05.05.2026 | 30,13 | 30,53 | 29,60 | 29,90 | -0,66% | - |
| 04.05.2026 | 30,70 | 30,85 | 30,00 | 30,10 | -1,79% | - |
| 30.04.2026 | 30,33 | 30,83 | 30,28 | 30,65 | 0,41% | - |
| 29.04.2026 | 31,13 | 31,15 | 30,45 | 30,53 | -1,53% | - |
| 28.04.2026 | 30,48 | 31,05 | 30,28 | 31,00 | 1,64% | - |
| 27.04.2026 | 28,78 | 31,03 | 28,73 | 30,50 | 5,72% | - |
| 24.04.2026 | 29,53 | 29,78 | 28,73 | 28,85 | -2,04% | - |
| 23.04.2026 | 29,78 | 32,30 | 29,10 | 29,45 | -1,51% | - |
| 22.04.2026 | 30,50 | 30,53 | 29,68 | 29,90 | -0,99% | - |
| 21.04.2026 | 30,33 | 30,73 | 30,15 | 30,20 | -0,25% | - |
| 20.04.2026 | 30,08 | 30,63 | 29,95 | 30,28 | -0,25% | - |
| 17.04.2026 | 29,85 | 30,60 | 29,75 | 30,35 | 1,93% | - |
| 16.04.2026 | 29,55 | 29,95 | 29,28 | 29,78 | 1,28% | - |
| 15.04.2026 | 29,28 | 29,78 | 29,23 | 29,40 | 0,17% | - |
| 14.04.2026 | 28,13 | 29,73 | 27,93 | 29,35 | 4,08% | - |
| 13.04.2026 | 28,13 | 28,33 | 27,95 | 28,20 | -0,27% | - |
| 10.04.2026 | 27,63 | 28,53 | 27,58 | 28,28 | 2,35% | - |
| 09.04.2026 | 27,48 | 27,85 | 27,35 | 27,63 | 0,00% | - |
| 08.04.2026 | 28,58 | 28,58 | 27,45 | 27,63 | 0,64% | - |
| 07.04.2026 | 26,65 | 27,83 | 26,60 | 27,45 | 3,00% | - |
| 02.04.2026 | 25,93 | 26,78 | 25,93 | 26,65 | 0,57% | - |
| 01.04.2026 | 26,58 | 26,93 | 26,35 | 26,50 | 0,00% | - |
| 31.03.2026 | 25,80 | 26,53 | 25,68 | 26,50 | 3,62% | - |
| 30.03.2026 | 25,05 | 25,80 | 25,03 | 25,58 | 2,20% | - |
| 27.03.2026 | 25,93 | 25,93 | 25,00 | 25,03 | -3,10% | - |
| 26.03.2026 | 25,68 | 26,40 | 25,63 | 25,83 | -0,10% | - |
| 25.03.2026 | 25,43 | 26,23 | 25,33 | 25,85 | 1,67% | - |
| 24.03.2026 | 24,88 | 25,50 | 24,73 | 25,43 | 1,70% | - |
| 23.03.2026 | 23,93 | 25,28 | 23,75 | 25,00 | 2,99% | - |
| 20.03.2026 | 24,83 | 24,98 | 24,08 | 24,28 | -2,41% | - |
| 19.03.2026 | 24,68 | 24,98 | 24,58 | 24,88 | 0,81% | - |
| 18.03.2026 | 25,43 | 25,43 | 24,65 | 24,68 | -1,99% | - |
| 17.03.2026 | 25,08 | 25,35 | 25,03 | 25,18 | -0,30% | - |
| 16.03.2026 | 25,55 | 25,58 | 25,03 | 25,25 | -0,10% | - |
| 13.03.2026 | 25,63 | 25,63 | 25,28 | 25,28 | -1,46% | - |
| 12.03.2026 | 25,33 | 25,85 | 25,33 | 25,65 | 0,20% | - |
| 11.03.2026 | 25,73 | 25,95 | 25,48 | 25,60 | -0,10% | - |
| 10.03.2026 | 26,28 | 26,58 | 25,60 | 25,63 | -3,03% | - |
| 09.03.2026 | 25,78 | 26,58 | 25,63 | 26,43 | -0,38% | - |
| 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% | - |