28,775€
1,50%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.10.2025 | 30,98 | 31,48 | 30,90 | 31,15 | 0,65% | - |
| 07.10.2025 | 31,28 | 31,38 | 30,90 | 30,95 | -0,64% | - |
| 06.10.2025 | 31,65 | 31,73 | 31,15 | 31,15 | -0,80% | - |
| 03.10.2025 | 31,75 | 31,88 | 31,25 | 31,40 | -0,16% | - |
| 02.10.2025 | 32,00 | 32,03 | 31,45 | 31,45 | -0,94% | - |
| 01.10.2025 | 32,00 | 32,33 | 31,70 | 31,75 | -0,94% | - |
| 30.09.2025 | 32,15 | 32,25 | 31,88 | 32,05 | 0,63% | - |
| 29.09.2025 | 31,85 | 32,35 | 31,78 | 31,85 | 1,27% | - |
| 26.09.2025 | 31,73 | 31,85 | 31,45 | 31,45 | -0,63% | - |
| 25.09.2025 | 31,93 | 31,95 | 31,63 | 31,65 | 0,16% | - |
| 24.09.2025 | 32,18 | 32,20 | 31,60 | 31,60 | -1,71% | - |
| 23.09.2025 | 32,23 | 32,73 | 31,93 | 32,15 | 0,63% | - |
| 22.09.2025 | 32,25 | 32,30 | 31,93 | 31,95 | -0,31% | - |
| 19.09.2025 | 32,35 | 32,45 | 32,05 | 32,05 | -0,31% | - |
| 18.09.2025 | 32,43 | 32,48 | 32,15 | 32,15 | -0,62% | - |
| 17.09.2025 | 32,60 | 32,75 | 32,23 | 32,35 | 0,62% | - |
| 16.09.2025 | 32,40 | 32,88 | 32,15 | 32,15 | 0,16% | - |
| 15.09.2025 | 32,93 | 33,00 | 32,10 | 32,10 | -2,58% | - |
| 12.09.2025 | 33,15 | 33,28 | 32,65 | 32,95 | 0,46% | - |
| 11.09.2025 | 33,18 | 33,43 | 32,80 | 32,80 | -0,76% | - |
| 10.09.2025 | 33,28 | 33,40 | 33,00 | 33,05 | 0,84% | - |
| 08.09.2025 | 33,10 | 33,23 | 32,78 | 32,78 | 0,08% | - |
| 05.09.2025 | 33,20 | 33,30 | 32,75 | 32,75 | -1,43% | - |
| 04.09.2025 | 32,98 | 33,60 | 32,98 | 33,23 | 1,61% | - |
| 03.09.2025 | 33,28 | 33,40 | 32,70 | 32,70 | -0,61% | - |
| 02.09.2025 | 34,10 | 34,28 | 32,90 | 32,90 | -2,95% | - |
| 01.09.2025 | 34,43 | 34,50 | 33,90 | 33,90 | -0,29% | - |
| 29.08.2025 | 34,73 | 34,88 | 34,00 | 34,00 | -2,23% | - |
| 28.08.2025 | 34,68 | 35,08 | 34,68 | 34,78 | -0,07% | - |
| 27.08.2025 | 35,08 | 35,13 | 34,60 | 34,80 | -0,93% | - |
| 26.08.2025 | 35,08 | 35,35 | 34,83 | 35,13 | -0,14% | - |
| 25.08.2025 | 35,20 | 35,63 | 35,03 | 35,18 | -0,78% | - |
| 22.08.2025 | 34,40 | 35,48 | 34,35 | 35,45 | 2,83% | - |
| 21.08.2025 | 37,28 | 37,28 | 34,10 | 34,48 | -6,13% | - |
| 20.08.2025 | 36,43 | 37,08 | 36,35 | 36,73 | 0,48% | - |
| 19.08.2025 | 36,43 | 36,90 | 36,35 | 36,55 | -0,14% | - |
| 18.08.2025 | 36,43 | 37,03 | 36,25 | 36,60 | 1,04% | - |
| 15.08.2025 | 36,28 | 36,65 | 36,18 | 36,23 | -0,21% | - |
| 14.08.2025 | 35,43 | 36,33 | 35,43 | 36,30 | 2,04% | - |
| 13.08.2025 | 35,53 | 35,70 | 35,30 | 35,58 | 0,28% | - |
| 12.08.2025 | 35,65 | 35,88 | 35,33 | 35,48 | -0,56% | - |