29,550€
-0,17%
Echtzeit-Aktienkurs KINEPOLIS GRP SA
Bid:
Ask:
Aktienkurse zur KINEPOLIS GRP SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |