30,350€
1,85%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 26,80 | 26,80 | 26,70 | 26,70 | -0,19% | 26,00 |
| 13.02.2026 | 26,75 | 26,75 | 26,65 | 26,75 | -1,29% | 60,00 |
| 12.02.2026 | 27,15 | 27,15 | 27,10 | 27,10 | 0,00% | 104,00 |
| 11.02.2026 | 27,20 | 27,20 | 27,05 | 27,10 | -0,73% | 367,00 |
| 10.02.2026 | 27,50 | 27,50 | 27,20 | 27,30 | -1,62% | 22,00 |
| 09.02.2026 | 27,80 | 27,80 | 27,75 | 27,75 | 0,54% | 3,00 |
| 06.02.2026 | 27,50 | 27,60 | 27,45 | 27,60 | 1,28% | 112,00 |
| 05.02.2026 | 27,45 | 27,60 | 27,25 | 27,25 | 0,00% | 174,00 |
| 04.02.2026 | 26,60 | 27,45 | 26,55 | 27,25 | 2,64% | 808,00 |
| 03.02.2026 | 27,35 | 27,35 | 26,50 | 26,55 | -2,57% | 74,00 |
| 02.02.2026 | 26,45 | 27,25 | 26,40 | 27,25 | 2,06% | 187,00 |
| 30.01.2026 | 26,70 | 26,90 | 26,65 | 26,70 | -0,56% | 292,00 |
| 29.01.2026 | 27,30 | 27,30 | 26,85 | 26,85 | -1,29% | 55,00 |
| 28.01.2026 | 26,55 | 27,20 | 26,50 | 27,20 | 2,06% | 44,00 |
| 27.01.2026 | 27,00 | 27,00 | 26,65 | 26,65 | -0,74% | 862,00 |
| 26.01.2026 | 27,25 | 27,35 | 26,85 | 26,85 | -0,56% | 515,00 |
| 23.01.2026 | 27,15 | 27,15 | 27,00 | 27,00 | -0,37% | 1.574,00 |
| 22.01.2026 | 27,00 | 27,35 | 26,95 | 27,10 | 2,65% | 830,00 |
| 21.01.2026 | 26,15 | 26,40 | 26,15 | 26,40 | 1,54% | 261,00 |
| 20.01.2026 | 26,65 | 26,65 | 26,00 | 26,00 | -2,26% | 337,00 |
| 19.01.2026 | 26,80 | 27,05 | 26,60 | 26,60 | -2,39% | 896,00 |
| 16.01.2026 | 27,30 | 27,35 | 27,20 | 27,25 | -0,18% | 1.362,00 |
| 15.01.2026 | 27,65 | 27,75 | 27,30 | 27,30 | -1,27% | 210,00 |
| 14.01.2026 | 28,20 | 28,25 | 27,60 | 27,65 | -3,32% | 1.384,00 |
| 13.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 1,00 |
| 12.01.2026 | 28,50 | 28,65 | 28,50 | 28,60 | -0,35% | 647,00 |
| 09.01.2026 | 28,00 | 28,70 | 27,95 | 28,70 | 0,88% | 282,00 |
| 08.01.2026 | 28,40 | 28,45 | 28,30 | 28,45 | -1,39% | 8,00 |
| 07.01.2026 | 29,45 | 29,45 | 28,80 | 28,85 | -2,04% | 206,00 |
| 06.01.2026 | 29,75 | 29,75 | 29,45 | 29,45 | -0,34% | 366,00 |
| 05.01.2026 | 30,10 | 30,35 | 29,55 | 29,55 | -1,17% | 371,00 |
| 02.01.2026 | 30,10 | 30,35 | 29,90 | 29,90 | -0,33% | 553,00 |
| 30.12.2025 | 30,05 | 30,05 | 29,80 | 30,00 | 1,01% | 241,00 |
| 29.12.2025 | 29,75 | 29,95 | 29,65 | 29,70 | 0,68% | 391,00 |
| 23.12.2025 | 29,70 | 29,70 | 29,50 | 29,50 | -0,17% | 104,00 |
| 22.12.2025 | 29,35 | 29,55 | 29,35 | 29,55 | 0,34% | 37,00 |
| 19.12.2025 | 29,55 | 29,55 | 29,00 | 29,45 | 0,34% | 39,00 |
| 18.12.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 0,51% | 16,00 |
| 17.12.2025 | 29,00 | 29,45 | 29,00 | 29,20 | -0,34% | 3.449,00 |
| 16.12.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -0,17% | 3,00 |
| 15.12.2025 | 29,75 | 29,85 | 29,35 | 29,35 | -0,68% | 473,00 |
| 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 |