44,250€
3,75%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 43,48 | 44,85 | 43,43 | 44,33 | 3,93% | 3.052,00 |
| 19.08.2026 | 41,95 | 42,70 | 41,95 | 42,65 | 2,16% | 500,00 |
| 18.08.2026 | 41,40 | 41,85 | 41,20 | 41,75 | 0,97% | 186,00 |
| 17.08.2026 | 41,65 | 41,95 | 41,15 | 41,35 | -0,48% | 806,00 |
| 14.08.2026 | 41,50 | 41,65 | 41,50 | 41,55 | 1,09% | 253,00 |
| 13.08.2026 | 40,75 | 41,10 | 40,35 | 41,10 | 1,11% | 554,00 |
| 12.08.2026 | 41,25 | 41,25 | 40,65 | 40,65 | -1,45% | 191,00 |
| 11.08.2026 | 40,75 | 41,25 | 40,75 | 41,25 | 0,86% | 71,00 |
| 10.08.2026 | 41,50 | 41,50 | 40,90 | 40,90 | -1,33% | 263,00 |
| 07.08.2026 | 41,65 | 41,65 | 41,45 | 41,45 | -0,12% | 3,00 |
| 06.08.2026 | 41,75 | 41,75 | 41,45 | 41,50 | -0,12% | 16,00 |
| 05.08.2026 | 41,35 | 41,70 | 41,35 | 41,55 | 0,36% | 19,00 |
| 04.08.2026 | 41,15 | 41,75 | 41,15 | 41,40 | 0,98% | 40,00 |
| 03.08.2026 | 40,80 | 42,00 | 40,80 | 41,00 | 1,86% | 3.448,00 |
| 31.07.2026 | 40,35 | 40,35 | 40,25 | 40,25 | -1,47% | 3,00 |
| 30.07.2026 | 41,55 | 41,55 | 40,85 | 40,85 | -1,68% | 310,00 |
| 29.07.2026 | 40,65 | 41,70 | 40,65 | 41,55 | 2,21% | 5.953,00 |
| 28.07.2026 | 39,60 | 40,65 | 39,60 | 40,65 | 2,26% | 12.857,00 |
| 27.07.2026 | 38,55 | 40,30 | 38,55 | 39,75 | 4,33% | 702,00 |
| 24.07.2026 | 38,15 | 38,35 | 38,10 | 38,10 | -0,52% | 1.440,00 |
| 23.07.2026 | 38,65 | 38,70 | 38,00 | 38,30 | -1,42% | 38,00 |
| 22.07.2026 | 38,80 | 38,85 | 38,70 | 38,85 | 0,00% | 697,00 |
| 21.07.2026 | 38,80 | 38,85 | 38,70 | 38,85 | 0,52% | 17,00 |
| 20.07.2026 | 38,75 | 38,95 | 38,65 | 38,65 | 2,52% | 30,00 |
| 17.07.2026 | 37,95 | 38,10 | 37,55 | 37,70 | -1,18% | 15,00 |
| 16.07.2026 | 37,80 | 38,15 | 37,80 | 38,15 | 0,66% | 34,00 |
| 15.07.2026 | 37,65 | 37,90 | 37,10 | 37,90 | 1,20% | 186,00 |
| 14.07.2026 | 37,05 | 37,45 | 37,05 | 37,45 | 1,63% | 125,00 |
| 13.07.2026 | 36,15 | 36,85 | 36,15 | 36,85 | 1,38% | 702,00 |
| 10.07.2026 | 35,80 | 36,35 | 35,80 | 36,35 | 1,39% | 142,00 |
| 09.07.2026 | 35,90 | 36,00 | 35,85 | 35,85 | -0,55% | 560,00 |
| 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 |