36,825€
-0,07%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 36,98 | 37,03 | 36,48 | 36,88 | 0,07% | 632,00 |
| 16.07.2025 | 36,80 | 37,00 | 36,80 | 36,85 | -0,14% | 965,00 |
| 15.07.2025 | 37,00 | 37,75 | 36,70 | 36,90 | 1,37% | 113,00 |
| 14.07.2025 | 35,00 | 36,45 | 35,00 | 36,40 | 4,45% | 3.308,00 |
| 11.07.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -0,57% | 24,00 |
| 10.07.2025 | 34,95 | 35,05 | 34,95 | 35,05 | -0,57% | 105,00 |
| 09.07.2025 | 35,10 | 35,45 | 34,95 | 35,25 | 0,21% | - |
| 08.07.2025 | 35,40 | 35,40 | 34,93 | 35,18 | -0,21% | - |
| 07.07.2025 | 35,05 | 35,25 | 35,05 | 35,25 | 0,71% | 3,00 |
| 04.07.2025 | 35,25 | 35,33 | 34,95 | 35,00 | -0,71% | - |
| 03.07.2025 | 35,45 | 35,45 | 35,25 | 35,25 | 0,71% | 4,00 |
| 02.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,85% | 33,00 |
| 01.07.2025 | 36,00 | 36,03 | 35,15 | 35,30 | -2,22% | - |
| 30.06.2025 | 36,05 | 36,10 | 36,05 | 36,10 | 0,84% | 50,00 |
| 27.06.2025 | 36,10 | 36,25 | 35,68 | 35,80 | -0,83% | - |
| 26.06.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 0,28% | 1,00 |
| 25.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,23% | 45,00 |
| 24.06.2025 | 36,85 | 37,00 | 36,13 | 36,45 | 0,97% | - |
| 23.06.2025 | 36,20 | 36,20 | 35,95 | 36,10 | 0,14% | 292,00 |
| 20.06.2025 | 36,05 | 36,05 | 36,05 | 36,05 | -0,28% | 6,00 |
| 19.06.2025 | 35,45 | 36,15 | 35,45 | 36,15 | 2,41% | 1.190,00 |
| 18.06.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 0,43% | 20,00 |
| 17.06.2025 | 35,40 | 35,40 | 35,15 | 35,15 | -1,95% | 33,00 |
| 16.06.2025 | 35,60 | 35,85 | 35,60 | 35,85 | 4,06% | 51,00 |
| 13.06.2025 | 34,10 | 34,45 | 34,10 | 34,45 | -0,86% | 76,00 |
| 12.06.2025 | 34,95 | 35,00 | 34,75 | 34,75 | -1,00% | 71,00 |
| 11.06.2025 | 35,20 | 35,35 | 35,10 | 35,10 | -0,50% | 601,00 |
| 10.06.2025 | 35,40 | 35,68 | 35,10 | 35,28 | -0,63% | - |
| 09.06.2025 | 35,50 | 35,50 | 35,45 | 35,50 | 0,57% | 99,00 |
| 06.06.2025 | 35,55 | 35,55 | 35,25 | 35,30 | -1,40% | 19,00 |
| 05.06.2025 | 35,05 | 35,90 | 35,05 | 35,80 | 1,85% | 476,00 |
| 04.06.2025 | 35,30 | 35,50 | 35,05 | 35,15 | -1,68% | 305,00 |
| 03.06.2025 | 36,05 | 36,05 | 35,75 | 35,75 | 0,00% | 33,00 |
| 02.06.2025 | 35,05 | 35,75 | 35,05 | 35,75 | 2,88% | 133,00 |
| 30.05.2025 | 34,95 | 34,95 | 34,75 | 34,75 | -0,43% | 50,00 |
| 29.05.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,29% | 1,00 |
| 28.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,71% | 29,00 |
| 27.05.2025 | 34,80 | 35,05 | 34,80 | 35,05 | 0,29% | 371,00 |
| 26.05.2025 | 35,15 | 35,85 | 34,80 | 34,95 | 9,56% | 916,00 |
| 23.05.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 1,35% | 300,00 |
| 22.05.2025 | 30,98 | 31,58 | 30,93 | 31,48 | 1,53% | - |
| 21.05.2025 | 31,50 | 31,50 | 31,00 | 31,00 | -1,59% | 15,00 |
| 20.05.2025 | 31,45 | 31,68 | 31,15 | 31,50 | -0,24% | - |
| 19.05.2025 | 31,63 | 31,65 | 30,90 | 31,58 | -1,64% | - |
| 16.05.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -1,53% | 100,00 |
| 15.05.2025 | 32,65 | 32,65 | 32,60 | 32,60 | -0,23% | 13,00 |
| 14.05.2025 | 32,75 | 32,98 | 32,38 | 32,68 | -0,31% | - |
| 13.05.2025 | 32,65 | 33,03 | 32,45 | 32,78 | 0,38% | - |
| 12.05.2025 | 32,45 | 32,80 | 32,45 | 32,65 | 2,03% | 203,00 |
| 09.05.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 0,47% | 205,00 |
| 08.05.2025 | 31,85 | 31,85 | 31,85 | 31,85 | 0,79% | 100,00 |
| 07.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 102,00 |
| 06.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,17% | 534,00 |
| 05.05.2025 | 32,50 | 32,50 | 32,25 | 32,30 | -0,77% | 382,00 |
| 02.05.2025 | 30,48 | 32,60 | 30,43 | 32,55 | 6,37% | - |
| 30.04.2025 | 31,00 | 31,00 | 30,60 | 30,60 | 0,00% | 77,00 |
| 29.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,16% | 2,00 |
| 28.04.2025 | 32,03 | 32,08 | 30,48 | 30,65 | -4,22% | - |
| 25.04.2025 | 31,80 | 32,00 | 31,80 | 32,00 | -0,62% | 240,00 |
| 24.04.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 1,90% | 64,00 |
| 23.04.2025 | 31,18 | 31,68 | 30,75 | 31,60 | 5,33% | - |
| 22.04.2025 | 29,80 | 30,00 | 29,65 | 30,00 | -0,50% | 156,00 |
| 17.04.2025 | 30,33 | 30,40 | 29,93 | 30,15 | 0,67% | - |
| 16.04.2025 | 31,03 | 31,20 | 29,80 | 29,95 | -4,92% | - |
| 15.04.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,32% | 8,00 |
| 14.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,41% | 10,00 |
| 11.04.2025 | 31,68 | 32,13 | 30,45 | 31,85 | 3,41% | - |
| 10.04.2025 | 31,80 | 31,80 | 30,80 | 30,80 | 3,53% | 22,00 |
| 09.04.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,51% | 167,00 |
| 08.04.2025 | 30,08 | 30,73 | 29,18 | 29,60 | -0,17% | - |
| 07.04.2025 | 28,10 | 29,65 | 27,90 | 29,65 | -1,17% | 392,00 |
| 04.04.2025 | 30,75 | 30,75 | 30,00 | 30,00 | -5,21% | 108,00 |
| 03.04.2025 | 31,80 | 31,80 | 31,50 | 31,65 | -0,63% | 280,00 |
| 02.04.2025 | 31,85 | 31,85 | 31,85 | 31,85 | -2,30% | 8,00 |
| 01.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,31% | 25,00 |
| 31.03.2025 | 32,73 | 32,78 | 32,05 | 32,50 | -2,11% | - |
| 28.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,04% | 17,00 |
| 27.03.2025 | 33,33 | 33,60 | 33,05 | 33,55 | -1,03% | - |
| 26.03.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,80% | 61,00 |
| 25.03.2025 | 33,63 | 34,18 | 33,58 | 34,18 | 1,11% | - |
| 24.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 8,00 |
| 21.03.2025 | 33,73 | 33,93 | 33,43 | 33,80 | 0,22% | - |
| 20.03.2025 | 33,95 | 34,15 | 33,53 | 33,73 | 0,07% | - |
| 19.03.2025 | 33,75 | 33,75 | 33,70 | 33,70 | -0,44% | 129,00 |
| 18.03.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 0,00% | 100,00 |
| 17.03.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 0,45% | 58,00 |
| 14.03.2025 | 33,50 | 33,90 | 33,50 | 33,70 | -0,44% | 47,00 |
| 13.03.2025 | 33,10 | 33,95 | 33,10 | 33,85 | 1,65% | 138,00 |
| 12.03.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 1,52% | 22,00 |
| 11.03.2025 | 33,10 | 33,10 | 32,80 | 32,80 | 0,00% | 10,00 |
| 10.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,91% | 40,00 |
| 07.03.2025 | 32,65 | 33,10 | 32,65 | 33,10 | 1,53% | 2.137,00 |
| 06.03.2025 | 32,85 | 33,00 | 32,60 | 32,60 | -1,21% | 570,00 |
| 05.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 100,00 |
| 04.03.2025 | 33,80 | 33,80 | 32,80 | 32,80 | -3,10% | 163,00 |
| 03.03.2025 | 34,10 | 34,30 | 33,85 | 33,85 | -0,59% | 492,00 |
| 28.02.2025 | 34,03 | 34,40 | 33,68 | 34,05 | -1,59% | - |
| 27.02.2025 | 34,40 | 34,60 | 34,25 | 34,60 | -1,70% | 207,00 |
| 26.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 100,00 |
| 25.02.2025 | 35,75 | 35,90 | 35,00 | 35,00 | -2,10% | 365,00 |