29,650€
0,34%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,80 | 29,80 | 29,55 | 29,55 | -0,17% | 889,00 |
| 11.12.2025 | 29,50 | 29,80 | 29,50 | 29,60 | 0,00% | 225,00 |
| 10.12.2025 | 29,75 | 29,85 | 29,60 | 29,60 | -1,00% | 128,00 |
| 09.12.2025 | 30,10 | 30,10 | 29,90 | 29,90 | -0,17% | 1.451,00 |
| 08.12.2025 | 30,60 | 30,60 | 29,95 | 29,95 | -2,28% | 618,00 |
| 05.12.2025 | 30,80 | 30,80 | 30,65 | 30,65 | -0,33% | 229,00 |
| 04.12.2025 | 30,80 | 30,80 | 30,70 | 30,75 | 0,16% | 4,00 |
| 03.12.2025 | 30,75 | 30,75 | 30,65 | 30,70 | 1,49% | 197,00 |
| 02.12.2025 | 30,90 | 30,90 | 30,20 | 30,25 | -2,26% | 346,00 |
| 01.12.2025 | 31,20 | 31,20 | 30,95 | 30,95 | -1,28% | 233,00 |
| 28.11.2025 | 31,30 | 31,40 | 31,25 | 31,35 | 0,88% | 89,00 |
| 27.11.2025 | 30,90 | 31,15 | 30,78 | 31,08 | 1,06% | - |
| 26.11.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -0,97% | 10,00 |
| 25.11.2025 | 29,80 | 31,05 | 29,80 | 31,05 | 4,19% | 1.413,00 |
| 24.11.2025 | 30,25 | 30,25 | 29,80 | 29,80 | -0,33% | 77,00 |
| 21.11.2025 | 29,45 | 29,90 | 29,45 | 29,90 | 1,36% | 248,00 |
| 20.11.2025 | 30,65 | 30,65 | 29,50 | 29,50 | -3,12% | 22,00 |
| 19.11.2025 | 29,80 | 30,45 | 29,80 | 30,45 | 2,87% | 307,00 |
| 18.11.2025 | 29,65 | 29,70 | 29,60 | 29,60 | -1,66% | 48,00 |
| 17.11.2025 | 30,45 | 30,45 | 30,10 | 30,10 | -2,03% | 202,00 |
| 14.11.2025 | 30,80 | 30,83 | 30,73 | 30,73 | -1,36% | - |
| 13.11.2025 | 31,15 | 31,15 | 31,15 | 31,15 | -0,95% | 3,00 |
| 12.11.2025 | 31,45 | 31,45 | 31,45 | 31,45 | 1,45% | 126,00 |
| 11.11.2025 | 30,48 | 31,00 | 30,40 | 31,00 | 2,48% | - |
| 10.11.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 0,33% | 35,00 |
| 07.11.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -1,63% | 150,00 |
| 06.11.2025 | 31,45 | 31,45 | 30,65 | 30,65 | -0,49% | 523,00 |
| 05.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 5,84% | 286,00 |
| 04.11.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -1,02% | 220,00 |
| 03.11.2025 | 29,35 | 29,45 | 29,35 | 29,40 | -0,84% | 477,00 |
| 31.10.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -1,00% | 168,00 |
| 30.10.2025 | 30,13 | 30,18 | 29,90 | 29,95 | -1,32% | - |
| 29.10.2025 | 30,15 | 30,43 | 30,13 | 30,35 | 1,17% | - |
| 28.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | 35,00 |
| 27.10.2025 | 30,35 | 30,35 | 29,90 | 29,90 | -1,64% | 431,00 |
| 24.10.2025 | 30,15 | 30,40 | 30,15 | 30,40 | -1,30% | 106,00 |
| 23.10.2025 | 30,40 | 31,20 | 28,95 | 30,80 | -0,65% | 1.819,00 |
| 22.10.2025 | 31,10 | 31,15 | 31,00 | 31,00 | -0,16% | 1.791,00 |
| 21.10.2025 | 30,85 | 31,05 | 30,85 | 31,05 | 0,81% | 114,00 |
| 20.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,48% | 10,00 |
| 17.10.2025 | 30,00 | 30,95 | 30,00 | 30,95 | 1,64% | 44,00 |
| 16.10.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -1,30% | 40,00 |
| 15.10.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 0,00% | 120,00 |
| 14.10.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -0,48% | 12,00 |
| 13.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 10,00 |
| 10.10.2025 | 30,95 | 31,00 | 30,95 | 31,00 | 0,32% | 17,00 |
| 09.10.2025 | 31,45 | 31,45 | 30,90 | 30,90 | -1,59% | 150,00 |
| 08.10.2025 | 31,15 | 31,40 | 31,15 | 31,40 | 0,32% | 111,00 |
| 07.10.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,00% | 244,00 |
| 06.10.2025 | 31,70 | 31,70 | 31,30 | 31,30 | -0,63% | 17,00 |
| 03.10.2025 | 31,75 | 31,75 | 31,50 | 31,50 | -0,79% | 199,00 |
| 02.10.2025 | 31,80 | 31,80 | 31,75 | 31,75 | -0,47% | 135,00 |
| 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 |