50,950€
0,69%
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 | 50,95 | 0,49% | - |
| 20.10.2026 | 50,25 | 50,85 | 49,75 | 50,70 | 0,70% | - |
| 19.10.2026 | 49,68 | 50,90 | 49,33 | 50,35 | 1,72% | - |
| 16.10.2026 | 50,25 | 50,40 | 49,35 | 49,50 | -1,30% | - |
| 15.10.2026 | 50,45 | 50,70 | 49,90 | 50,15 | -1,18% | - |
| 14.10.2026 | 51,65 | 51,85 | 49,75 | 50,75 | -1,93% | - |
| 13.10.2026 | 51,35 | 52,35 | 51,35 | 51,75 | 0,68% | - |
| 12.10.2026 | 50,50 | 51,95 | 50,20 | 51,40 | 2,49% | - |
| 09.10.2026 | 49,73 | 50,45 | 49,30 | 50,15 | 1,42% | - |
| 08.10.2026 | 49,03 | 49,53 | 48,78 | 49,45 | 0,41% | - |
| 07.10.2026 | 48,90 | 49,60 | 48,85 | 49,25 | 0,46% | - |
| 06.10.2026 | 49,10 | 49,70 | 48,93 | 49,03 | -0,20% | - |
| 05.10.2026 | 48,40 | 49,20 | 47,85 | 49,13 | 1,39% | - |
| 02.10.2026 | 48,83 | 49,43 | 48,43 | 48,45 | -0,46% | - |
| 01.10.2026 | 49,43 | 49,43 | 48,50 | 48,68 | -1,17% | - |
| 30.09.2026 | 50,45 | 50,50 | 49,20 | 49,25 | -2,09% | - |
| 29.09.2026 | 49,73 | 50,65 | 49,40 | 50,30 | 0,80% | 207,00 |
| 28.09.2026 | 50,30 | 50,50 | 49,60 | 49,90 | -1,19% | - |
| 25.09.2026 | 50,65 | 50,75 | 50,25 | 50,50 | 0,00% | 252,00 |
| 24.09.2026 | 50,65 | 50,90 | 50,15 | 50,50 | -0,88% | - |
| 23.09.2026 | 50,75 | 50,95 | 50,40 | 50,95 | 0,30% | 189,00 |
| 22.09.2026 | 50,25 | 51,65 | 50,15 | 50,80 | 0,89% | 768,00 |
| 21.09.2026 | 50,03 | 50,40 | 49,70 | 50,35 | 1,31% | 364,00 |
| 18.09.2026 | 49,65 | 49,98 | 49,35 | 49,70 | 0,10% | - |
| 17.09.2026 | 49,68 | 49,88 | 49,25 | 49,65 | 0,30% | 946,00 |
| 16.09.2026 | 49,18 | 50,00 | 48,60 | 49,50 | 0,92% | - |
| 15.09.2026 | 48,18 | 49,15 | 47,83 | 49,05 | 1,76% | - |
| 14.09.2026 | 48,13 | 48,60 | 47,80 | 48,20 | -0,21% | - |
| 11.09.2026 | 48,73 | 48,83 | 47,73 | 48,30 | -0,41% | - |
| 10.09.2026 | 48,58 | 49,10 | 48,38 | 48,50 | 0,10% | - |
| 09.09.2026 | 49,23 | 49,40 | 48,43 | 48,45 | -1,42% | - |
| 08.09.2026 | 48,03 | 49,70 | 47,93 | 49,15 | 2,18% | - |
| 07.09.2026 | 48,38 | 48,53 | 47,98 | 48,10 | -0,82% | 1.376,00 |
| 04.09.2026 | 48,18 | 48,58 | 47,65 | 48,50 | 0,62% | - |
| 03.09.2026 | 47,03 | 48,25 | 46,93 | 48,20 | 2,55% | 627,00 |
| 02.09.2026 | 47,40 | 47,53 | 46,45 | 47,00 | -0,74% | - |
| 01.09.2026 | 46,78 | 47,70 | 46,40 | 47,35 | 1,61% | - |
| 31.08.2026 | 46,15 | 47,33 | 46,13 | 46,60 | 1,03% | - |
| 28.08.2026 | 45,68 | 46,50 | 45,58 | 46,13 | 0,93% | - |
| 27.08.2026 | 45,65 | 45,98 | 44,80 | 45,70 | 0,61% | - |
| 26.08.2026 | 46,38 | 46,43 | 45,35 | 45,43 | -2,00% | - |
| 25.08.2026 | 46,03 | 46,53 | 45,78 | 46,35 | 0,98% | - |
| 24.08.2026 | 44,70 | 46,15 | 44,70 | 45,90 | 2,51% | - |
| 21.08.2026 | 44,28 | 45,05 | 44,28 | 44,78 | 1,02% | - |
| 20.08.2026 | 43,88 | 45,25 | 43,48 | 44,33 | 4,48% | 380,00 |
| 19.08.2026 | 41,63 | 42,83 | 41,48 | 42,43 | 1,68% | - |
| 18.08.2026 | 41,13 | 41,83 | 41,08 | 41,73 | 1,03% | - |
| 17.08.2026 | 41,58 | 42,03 | 40,95 | 41,30 | -0,48% | - |
| 14.08.2026 | 40,95 | 41,68 | 40,85 | 41,50 | 1,47% | - |
| 13.08.2026 | 40,38 | 41,15 | 40,33 | 40,90 | 0,31% | - |
| 12.08.2026 | 41,20 | 41,28 | 40,60 | 40,78 | -0,79% | - |
| 11.08.2026 | 41,05 | 41,48 | 40,45 | 41,10 | 0,18% | - |
| 10.08.2026 | 41,50 | 41,63 | 40,83 | 41,03 | -1,32% | - |
| 07.08.2026 | 41,55 | 41,80 | 41,25 | 41,58 | 0,12% | - |
| 06.08.2026 | 41,60 | 41,70 | 41,35 | 41,53 | 0,00% | - |
| 05.08.2026 | 41,30 | 41,68 | 40,53 | 41,53 | 0,73% | - |
| 04.08.2026 | 41,38 | 41,78 | 41,05 | 41,23 | -0,06% | - |
| 03.08.2026 | 40,85 | 42,13 | 40,50 | 41,25 | 1,66% | - |
| 31.07.2026 | 41,25 | 41,25 | 39,93 | 40,58 | -1,22% | - |
| 30.07.2026 | 41,48 | 41,50 | 40,85 | 41,08 | -0,73% | - |
| 29.07.2026 | 40,45 | 41,83 | 40,40 | 41,38 | 1,97% | - |
| 28.07.2026 | 39,60 | 40,63 | 39,35 | 40,58 | 2,08% | 19.880,00 |
| 27.07.2026 | 38,55 | 40,43 | 38,55 | 39,75 | 4,26% | - |
| 24.07.2026 | 38,10 | 38,35 | 37,98 | 38,13 | 0,00% | - |
| 23.07.2026 | 38,65 | 38,85 | 37,93 | 38,13 | -1,68% | - |
| 22.07.2026 | 38,65 | 38,95 | 38,50 | 38,78 | 0,32% | - |
| 21.07.2026 | 38,90 | 39,63 | 38,50 | 38,65 | 0,00% | - |
| 20.07.2026 | 37,50 | 38,90 | 37,33 | 38,65 | 2,93% | - |
| 17.07.2026 | 37,75 | 38,15 | 37,35 | 37,55 | -1,38% | - |
| 16.07.2026 | 37,93 | 38,23 | 37,43 | 38,08 | 0,46% | - |
| 15.07.2026 | 37,65 | 37,98 | 37,20 | 37,90 | 1,13% | - |
| 14.07.2026 | 36,93 | 37,58 | 36,75 | 37,48 | 1,49% | - |
| 13.07.2026 | 36,08 | 37,13 | 36,08 | 36,93 | 1,23% | - |
| 10.07.2026 | 35,78 | 36,50 | 35,78 | 36,48 | 1,81% | - |
| 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% | - |