31,875€
-0,08%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 32,03 | 32,13 | 31,88 | 31,95 | 0,16% | - |
| 01.10.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,39% | 6,00 |
| 30.09.2025 | 31,93 | 32,23 | 31,90 | 32,03 | -1,00% | - |
| 29.09.2025 | 32,35 | 32,35 | 32,35 | 32,35 | 2,21% | 159,00 |
| 26.09.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -0,16% | 4,00 |
| 25.09.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -0,70% | 25,00 |
| 24.09.2025 | 32,13 | 32,18 | 31,78 | 31,93 | -0,55% | - |
| 23.09.2025 | 32,30 | 32,30 | 32,10 | 32,10 | -0,16% | 40,00 |
| 22.09.2025 | 32,15 | 32,15 | 32,10 | 32,15 | -0,46% | 280,00 |
| 18.09.2025 | 32,45 | 32,50 | 32,18 | 32,30 | -0,46% | - |
| 17.09.2025 | 32,40 | 32,45 | 32,40 | 32,45 | -0,76% | 15,00 |
| 16.09.2025 | 32,25 | 32,70 | 32,25 | 32,70 | 0,62% | 52,00 |
| 15.09.2025 | 32,95 | 32,95 | 32,45 | 32,50 | -1,37% | 80,00 |
| 12.09.2025 | 33,05 | 33,05 | 32,90 | 32,95 | -0,45% | 176,00 |
| 10.09.2025 | 33,20 | 33,40 | 33,00 | 33,10 | -0,15% | 3,00 |
| 08.09.2025 | 33,05 | 33,15 | 33,03 | 33,15 | -0,30% | - |
| 05.09.2025 | 33,30 | 33,30 | 33,25 | 33,25 | 0,61% | 120,00 |
| 04.09.2025 | 33,05 | 33,05 | 33,05 | 33,05 | -0,15% | 14,00 |
| 03.09.2025 | 33,15 | 33,30 | 33,05 | 33,10 | -0,15% | 608,00 |
| 02.09.2025 | 34,03 | 34,23 | 32,93 | 33,15 | -2,93% | - |
| 01.09.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -0,58% | 2,00 |
| 29.08.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -1,58% | 72,00 |
| 28.08.2025 | 34,55 | 34,90 | 34,55 | 34,90 | 0,58% | 102,00 |
| 27.08.2025 | 34,90 | 34,90 | 34,70 | 34,70 | -1,14% | 380,00 |
| 26.08.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -0,21% | 290,00 |
| 25.08.2025 | 35,40 | 35,63 | 35,08 | 35,18 | 0,36% | - |
| 22.08.2025 | 34,45 | 35,05 | 34,45 | 35,05 | 1,45% | 202,00 |
| 21.08.2025 | 36,70 | 37,70 | 34,30 | 34,55 | -5,99% | 1.097,00 |
| 20.08.2025 | 36,80 | 36,80 | 36,75 | 36,75 | 0,68% | 70,00 |
| 19.08.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 0,00% | 100,00 |
| 18.08.2025 | 36,30 | 36,70 | 36,30 | 36,50 | 0,00% | 573,00 |
| 15.08.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 0,83% | 19,00 |
| 14.08.2025 | 35,85 | 36,20 | 35,85 | 36,20 | 2,55% | 136,00 |
| 13.08.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -1,26% | 7,00 |
| 12.08.2025 | 35,80 | 35,80 | 35,75 | 35,75 | 0,21% | 4,00 |
| 11.08.2025 | 35,13 | 35,73 | 35,05 | 35,68 | 1,49% | - |
| 08.08.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 0,36% | 100,00 |
| 07.08.2025 | 34,98 | 35,15 | 34,70 | 35,03 | 0,86% | - |
| 06.08.2025 | 35,83 | 35,88 | 34,73 | 34,73 | -3,14% | - |
| 05.08.2025 | 35,60 | 35,85 | 35,60 | 35,85 | 0,84% | 300,00 |
| 04.08.2025 | 35,90 | 35,90 | 35,55 | 35,55 | -0,91% | 268,00 |
| 01.08.2025 | 36,18 | 36,23 | 35,68 | 35,88 | -1,17% | - |
| 31.07.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 0,14% | 42,00 |
| 30.07.2025 | 35,75 | 36,25 | 35,75 | 36,25 | -1,36% | 1.300,00 |
| 29.07.2025 | 36,75 | 36,75 | 36,75 | 36,75 | 0,27% | 1,00 |
| 28.07.2025 | 37,25 | 37,25 | 36,55 | 36,65 | -1,74% | 199,00 |
| 25.07.2025 | 37,35 | 37,35 | 37,30 | 37,30 | -0,27% | 15,00 |
| 24.07.2025 | 37,15 | 37,40 | 37,15 | 37,40 | 1,63% | 139,00 |
| 23.07.2025 | 37,10 | 37,10 | 36,80 | 36,80 | 0,82% | 172,00 |
| 22.07.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -1,08% | 377,00 |
| 21.07.2025 | 37,65 | 37,65 | 36,90 | 36,90 | -1,07% | 430,00 |
| 18.07.2025 | 37,10 | 37,40 | 37,10 | 37,30 | 1,63% | 96,00 |
| 17.07.2025 | 36,70 | 36,70 | 36,60 | 36,70 | -0,41% | 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% | - |