50,650€
0,30%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 50,30 | 50,80 | 50,30 | 50,80 | 0,59% | 115,00 |
| 19.10.2026 | 49,70 | 50,50 | 49,70 | 50,50 | 0,80% | 30,00 |
| 16.10.2026 | 50,30 | 50,30 | 50,10 | 50,10 | -0,60% | 67,00 |
| 15.10.2026 | 50,30 | 50,60 | 50,30 | 50,40 | -0,40% | 37,00 |
| 14.10.2026 | 49,95 | 50,60 | 49,95 | 50,60 | -2,69% | 332,00 |
| 13.10.2026 | 51,90 | 52,40 | 51,80 | 52,00 | 1,17% | 374,00 |
| 12.10.2026 | 50,30 | 51,80 | 50,30 | 51,40 | 2,39% | 1.039,00 |
| 09.10.2026 | 49,40 | 50,40 | 49,40 | 50,20 | 2,97% | 94,00 |
| 08.10.2026 | 49,30 | 49,30 | 48,75 | 48,75 | -1,12% | 16,00 |
| 07.10.2026 | 49,05 | 49,30 | 49,05 | 49,30 | -0,10% | 6,00 |
| 06.10.2026 | 49,35 | 49,35 | 49,35 | 49,35 | 1,86% | 21,00 |
| 05.10.2026 | 48,35 | 48,45 | 48,35 | 48,45 | 0,00% | 11,00 |
| 02.10.2026 | 49,10 | 49,35 | 48,45 | 48,45 | -0,10% | 233,00 |
| 01.10.2026 | 48,90 | 49,35 | 48,50 | 48,50 | -2,41% | 624,00 |
| 30.09.2026 | 50,50 | 50,50 | 49,70 | 49,70 | -1,39% | 409,00 |
| 29.09.2026 | 49,75 | 50,40 | 49,75 | 50,40 | 0,90% | 631,00 |
| 28.09.2026 | 50,30 | 50,40 | 49,75 | 49,95 | -1,48% | 374,00 |
| 25.09.2026 | 50,50 | 50,70 | 50,40 | 50,70 | -0,20% | 119,00 |
| 24.09.2026 | 50,30 | 50,80 | 50,30 | 50,80 | 0,59% | 75,00 |
| 23.09.2026 | 50,80 | 50,80 | 50,30 | 50,50 | -0,98% | 326,00 |
| 22.09.2026 | 50,30 | 51,50 | 50,30 | 51,00 | 1,59% | 402,00 |
| 21.09.2026 | 49,95 | 50,20 | 49,95 | 50,20 | 1,31% | 70,00 |
| 18.09.2026 | 49,50 | 49,70 | 49,45 | 49,55 | -0,60% | 282,00 |
| 17.09.2026 | 49,60 | 49,85 | 49,45 | 49,85 | 0,20% | 102,00 |
| 16.09.2026 | 48,80 | 49,75 | 48,50 | 49,75 | 1,63% | 85,00 |
| 15.09.2026 | 48,40 | 49,20 | 48,40 | 48,95 | 0,82% | 45,00 |
| 14.09.2026 | 48,20 | 48,55 | 48,20 | 48,55 | 1,36% | 135,00 |
| 11.09.2026 | 48,80 | 48,80 | 47,90 | 47,90 | -1,94% | 48,00 |
| 10.09.2026 | 49,15 | 49,15 | 48,70 | 48,85 | 0,93% | 29,00 |
| 09.09.2026 | 49,15 | 49,20 | 48,40 | 48,40 | -1,73% | 347,00 |
| 08.09.2026 | 48,00 | 49,60 | 48,00 | 49,25 | 2,39% | 443,00 |
| 07.09.2026 | 48,45 | 48,45 | 48,10 | 48,10 | -0,72% | 21,00 |
| 04.09.2026 | 48,25 | 48,65 | 47,85 | 48,45 | 0,31% | 79,00 |
| 03.09.2026 | 47,50 | 48,30 | 47,50 | 48,30 | 3,09% | 106,00 |
| 02.09.2026 | 46,70 | 46,85 | 46,55 | 46,85 | -1,58% | 79,00 |
| 01.09.2026 | 46,80 | 47,65 | 46,80 | 47,60 | 2,15% | 110,00 |
| 31.08.2026 | 46,25 | 47,20 | 46,05 | 46,60 | 0,98% | 544,00 |
| 28.08.2026 | 45,60 | 46,15 | 45,60 | 46,15 | 1,10% | 101,00 |
| 27.08.2026 | 44,75 | 45,80 | 44,75 | 45,65 | -0,54% | 198,00 |
| 26.08.2026 | 46,45 | 46,50 | 45,65 | 45,90 | -0,65% | 932,00 |
| 25.08.2026 | 46,20 | 46,45 | 45,95 | 46,20 | 0,54% | 42,00 |
| 24.08.2026 | 44,75 | 46,00 | 44,75 | 45,95 | 2,80% | 261,00 |
| 21.08.2026 | 44,35 | 45,00 | 44,30 | 44,70 | 1,13% | 1.060,00 |
| 20.08.2026 | 43,60 | 44,85 | 43,60 | 44,20 | 3,63% | 3.147,00 |
| 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 |