35,825€
-0,62%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 35,98 | 36,15 | 35,75 | 35,88 | -0,49% | 556,00 |
| 08.07.2026 | 36,05 | 36,05 | 36,05 | 36,05 | -0,83% | 1,00 |
| 07.07.2026 | 35,85 | 36,35 | 35,85 | 36,35 | -1,49% | 11,00 |
| 06.07.2026 | 36,90 | 36,90 | 36,90 | 36,90 | 0,82% | 8,00 |
| 03.07.2026 | 36,55 | 36,60 | 36,55 | 36,60 | 0,41% | 266,00 |
| 02.07.2026 | 35,50 | 36,45 | 35,45 | 36,45 | 2,82% | 161,00 |
| 01.07.2026 | 35,15 | 35,45 | 34,70 | 35,45 | 0,14% | 275,00 |
| 30.06.2026 | 36,30 | 36,30 | 35,40 | 35,40 | -3,15% | 8,00 |
| 29.06.2026 | 36,70 | 36,80 | 36,40 | 36,55 | 1,81% | 73,00 |
| 26.06.2026 | 35,35 | 35,90 | 35,35 | 35,90 | 0,56% | 4,00 |
| 25.06.2026 | 36,00 | 36,00 | 35,55 | 35,70 | 0,71% | 220,00 |
| 24.06.2026 | 35,55 | 35,55 | 35,30 | 35,45 | 0,00% | 201,00 |
| 23.06.2026 | 35,40 | 35,45 | 35,35 | 35,45 | 0,28% | 16,00 |
| 22.06.2026 | 35,50 | 35,55 | 35,35 | 35,35 | -0,28% | 8,00 |
| 19.06.2026 | 35,45 | 35,45 | 35,45 | 35,45 | 0,14% | 7,00 |
| 18.06.2026 | 35,10 | 35,45 | 34,85 | 35,40 | 0,43% | 226,00 |
| 17.06.2026 | 35,50 | 35,75 | 35,20 | 35,25 | -0,56% | 123,00 |
| 16.06.2026 | 34,70 | 36,10 | 34,50 | 35,45 | 5,04% | 701,00 |
| 15.06.2026 | 33,70 | 34,65 | 33,70 | 33,75 | 1,20% | 548,00 |
| 12.06.2026 | 33,30 | 33,35 | 32,90 | 33,35 | 0,45% | 258,00 |
| 11.06.2026 | 32,75 | 33,20 | 32,70 | 33,20 | 1,22% | 1.430,00 |
| 10.06.2026 | 30,95 | 32,80 | 30,90 | 32,80 | 7,89% | 502,00 |
| 09.06.2026 | 30,50 | 30,50 | 30,40 | 30,40 | 0,33% | 367,00 |
| 08.06.2026 | 30,05 | 30,40 | 30,05 | 30,30 | -0,33% | 672,00 |
| 05.06.2026 | 30,50 | 30,85 | 30,40 | 30,40 | -0,33% | 219,00 |
| 04.06.2026 | 30,05 | 30,50 | 29,95 | 30,50 | 0,83% | 17,00 |
| 03.06.2026 | 30,05 | 30,35 | 30,00 | 30,25 | 0,83% | 375,00 |
| 02.06.2026 | 30,40 | 30,55 | 29,90 | 30,00 | -1,15% | 268,00 |
| 01.06.2026 | 29,65 | 30,35 | 29,60 | 30,35 | 2,53% | 256,00 |
| 29.05.2026 | 29,60 | 30,15 | 29,60 | 29,60 | -0,17% | 39,00 |
| 28.05.2026 | 29,40 | 29,65 | 29,30 | 29,65 | -0,34% | 100,00 |
| 27.05.2026 | 29,85 | 29,85 | 29,75 | 29,75 | 0,51% | 132,00 |
| 26.05.2026 | 29,80 | 30,15 | 29,60 | 29,60 | -0,34% | 428,00 |
| 25.05.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 0,17% | 61,00 |
| 22.05.2026 | 29,65 | 29,65 | 29,65 | 29,65 | -1,98% | 2,00 |
| 21.05.2026 | 29,40 | 30,25 | 29,40 | 30,25 | 2,54% | 263,00 |
| 20.05.2026 | 29,40 | 29,50 | 29,35 | 29,50 | 0,51% | 815,00 |
| 19.05.2026 | 29,85 | 29,85 | 29,35 | 29,35 | -0,51% | 21,00 |
| 18.05.2026 | 28,85 | 29,50 | 28,85 | 29,50 | -1,01% | 85,00 |
| 15.05.2026 | 29,50 | 30,10 | 29,40 | 29,80 | -0,83% | 32,00 |
| 14.05.2026 | 29,80 | 30,05 | 29,55 | 30,05 | 1,52% | 62,00 |
| 13.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 40,00 |
| 12.05.2026 | 29,80 | 29,80 | 29,60 | 29,60 | -0,84% | 29,00 |
| 11.05.2026 | 29,75 | 29,85 | 29,75 | 29,85 | 0,51% | 122,00 |
| 08.05.2026 | 30,00 | 30,05 | 29,70 | 29,70 | -0,83% | 113,00 |
| 07.05.2026 | 30,90 | 30,90 | 29,95 | 29,95 | -2,44% | 8,00 |
| 06.05.2026 | 30,15 | 30,90 | 30,05 | 30,70 | 3,02% | 99,00 |
| 05.05.2026 | 30,45 | 30,45 | 29,80 | 29,80 | -1,16% | 781,00 |
| 04.05.2026 | 30,65 | 30,80 | 30,15 | 30,15 | -1,31% | 681,00 |
| 30.04.2026 | 30,70 | 30,70 | 30,55 | 30,55 | 0,00% | 45,00 |
| 29.04.2026 | 31,10 | 31,15 | 30,55 | 30,55 | -1,29% | 18,00 |
| 28.04.2026 | 30,45 | 31,05 | 30,45 | 30,95 | 1,31% | 410,00 |
| 27.04.2026 | 28,80 | 30,75 | 28,80 | 30,55 | 6,08% | 311,00 |
| 24.04.2026 | 29,65 | 29,65 | 28,80 | 28,80 | -2,21% | 990,00 |
| 23.04.2026 | 29,70 | 32,00 | 29,40 | 29,45 | -1,51% | 953,00 |
| 22.04.2026 | 30,50 | 30,50 | 29,90 | 29,90 | -1,48% | 81,00 |
| 21.04.2026 | 30,35 | 30,60 | 30,30 | 30,35 | -0,16% | 739,00 |
| 20.04.2026 | 30,05 | 30,40 | 30,00 | 30,40 | -0,65% | 306,00 |
| 17.04.2026 | 29,85 | 30,60 | 29,70 | 30,60 | 2,34% | 401,00 |
| 16.04.2026 | 29,55 | 30,00 | 29,55 | 29,90 | 1,87% | 9,00 |
| 15.04.2026 | 29,25 | 29,65 | 29,25 | 29,35 | -0,17% | 502,00 |
| 14.04.2026 | 29,30 | 29,75 | 29,20 | 29,40 | 5,00% | 76,00 |
| 13.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,23% | 100,00 |
| 10.04.2026 | 27,60 | 28,50 | 27,60 | 28,35 | 3,09% | 629,00 |
| 09.04.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -0,54% | 30,00 |
| 08.04.2026 | 28,50 | 28,50 | 27,65 | 27,65 | 0,18% | 196,00 |
| 07.04.2026 | 26,65 | 27,75 | 26,65 | 27,60 | 3,76% | 192,00 |
| 02.04.2026 | 25,98 | 26,75 | 25,93 | 26,60 | -0,19% | - |
| 01.04.2026 | 26,80 | 26,80 | 26,60 | 26,65 | 1,33% | 244,00 |
| 31.03.2026 | 25,80 | 26,50 | 25,75 | 26,30 | 3,54% | 1.533,00 |
| 30.03.2026 | 25,05 | 25,40 | 25,05 | 25,40 | 1,20% | 251,00 |
| 27.03.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -2,90% | 100,00 |
| 26.03.2026 | 25,70 | 25,90 | 25,70 | 25,85 | -0,19% | 331,00 |
| 25.03.2026 | 26,00 | 26,00 | 25,90 | 25,90 | 2,98% | 40,00 |
| 24.03.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | 29,00 |
| 23.03.2026 | 23,95 | 25,15 | 23,80 | 25,15 | 4,14% | 668,00 |
| 20.03.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -1,83% | 100,00 |
| 19.03.2026 | 24,65 | 24,70 | 24,55 | 24,60 | -1,20% | 94,00 |
| 18.03.2026 | 25,00 | 25,00 | 24,90 | 24,90 | -1,39% | 462,00 |
| 17.03.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -0,20% | 112,00 |
| 16.03.2026 | 25,50 | 25,50 | 25,15 | 25,30 | -0,98% | 315,00 |
| 13.03.2026 | 25,35 | 25,55 | 25,25 | 25,55 | -0,20% | 246,00 |
| 12.03.2026 | 25,70 | 25,80 | 25,60 | 25,60 | -0,78% | 80,00 |
| 11.03.2026 | 25,50 | 25,80 | 25,50 | 25,80 | -0,77% | 16,00 |
| 10.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 3,00 |
| 09.03.2026 | 26,00 | 26,25 | 26,00 | 26,00 | -2,62% | 512,00 |
| 06.03.2026 | 26,35 | 26,70 | 26,35 | 26,70 | 1,23% | 204,00 |
| 05.03.2026 | 26,28 | 26,60 | 26,23 | 26,38 | -0,66% | - |
| 04.03.2026 | 26,60 | 26,60 | 26,55 | 26,55 | 1,72% | 149,00 |
| 03.03.2026 | 26,30 | 26,30 | 25,85 | 26,10 | -2,06% | 544,00 |
| 02.03.2026 | 26,70 | 26,85 | 26,45 | 26,65 | -0,37% | 1.164,00 |
| 27.02.2026 | 26,95 | 27,00 | 26,75 | 26,75 | -0,93% | 121,00 |
| 26.02.2026 | 26,45 | 27,00 | 26,45 | 27,00 | 1,89% | 296,00 |
| 25.02.2026 | 26,70 | 26,70 | 26,50 | 26,50 | -2,03% | 32,00 |
| 24.02.2026 | 26,10 | 27,05 | 26,10 | 27,05 | 4,24% | 543,00 |
| 23.02.2026 | 25,65 | 26,05 | 25,65 | 25,95 | 0,58% | 58,00 |
| 20.02.2026 | 26,50 | 26,50 | 25,80 | 25,80 | -2,46% | 563,00 |
| 19.02.2026 | 26,85 | 26,85 | 25,85 | 26,45 | -1,86% | 1.803,00 |
| 18.02.2026 | 26,95 | 26,95 | 26,90 | 26,95 | 0,19% | 40,00 |
| 17.02.2026 | 26,80 | 26,90 | 26,80 | 26,90 | 0,75% | 205,00 |