29,850€
-2,61%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 30,00 | 30,18 | 29,70 | 29,75 | -2,94% | - |
| 07.05.2026 | 30,65 | 30,65 | 30,65 | 30,65 | 2,51% | - |
| 06.05.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | - |
| 05.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,64% | - |
| 04.05.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 1,33% | - |
| 30.04.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -2,59% | - |
| 29.04.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 1,81% | - |
| 28.04.2026 | 30,35 | 30,35 | 30,35 | 30,35 | 6,30% | - |
| 27.04.2026 | 28,55 | 28,55 | 28,55 | 28,55 | -2,73% | - |
| 24.04.2026 | 29,35 | 29,35 | 29,35 | 29,35 | -6,23% | - |
| 23.04.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 3,47% | - |
| 22.04.2026 | 30,25 | 30,25 | 30,25 | 30,25 | 0,67% | - |
| 21.04.2026 | 30,05 | 30,05 | 30,05 | 30,05 | 0,67% | - |
| 20.04.2026 | 29,85 | 29,85 | 29,85 | 29,85 | 0,67% | - |
| 17.04.2026 | 29,65 | 29,65 | 29,65 | 29,65 | 1,19% | - |
| 16.04.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 0,86% | - |
| 15.04.2026 | 29,05 | 29,05 | 29,05 | 29,05 | 4,12% | - |
| 14.04.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -0,18% | - |
| 13.04.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 1,82% | - |
| 10.04.2026 | 27,45 | 27,45 | 27,45 | 27,45 | 0,37% | - |
| 09.04.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -3,36% | - |
| 08.04.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 7,20% | - |
| 07.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,52% | - |
| 02.04.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -2,09% | - |
| 01.04.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 2,73% | - |
| 31.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 2,81% | - |
| 30.03.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -3,11% | - |
| 27.03.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,59% | - |
| 26.03.2026 | 25,55 | 25,55 | 25,55 | 25,55 | 1,59% | - |
| 25.03.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 1,82% | - |
| 24.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 3,56% | - |
| 23.03.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -2,85% | - |
| 20.03.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 0,41% | - |
| 19.03.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -2,98% | - |
| 18.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | - |
| 17.03.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -1,58% | - |
| 16.03.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -0,59% | - |
| 13.03.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 0,99% | - |
| 12.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,18% | - |
| 11.03.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -2,49% | - |
| 10.03.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 1,95% | - |
| 09.03.2026 | 25,65 | 25,65 | 25,65 | 25,65 | -2,84% | - |
| 06.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | - |
| 05.03.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 1,36% | - |
| 04.03.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -1,72% | - |
| 03.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,57% | - |
| 02.03.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -1,50% | - |
| 27.02.2026 | 26,75 | 26,75 | 26,75 | 26,75 | 2,10% | - |
| 26.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,42% | - |
| 25.02.2026 | 26,85 | 26,85 | 26,85 | 26,85 | 4,27% | - |
| 24.02.2026 | 25,75 | 25,75 | 25,75 | 25,75 | 1,18% | - |
| 23.02.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -3,23% | - |
| 20.02.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,57% | - |
| 19.02.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -4,39% | - |
| 18.02.2026 | 26,70 | 27,35 | 26,70 | 27,35 | 3,80% | 511,00 |
| 17.02.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -0,75% | - |
| 16.02.2026 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 13.02.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -1,30% | - |
| 12.02.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,92% | - |
| 11.02.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -0,37% | - |
| 10.02.2026 | 27,25 | 27,25 | 27,25 | 27,25 | -1,09% | - |
| 09.02.2026 | 27,55 | 27,55 | 27,55 | 27,55 | 0,92% | - |
| 06.02.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 05.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 04.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,58% | - |
| 03.02.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 3,44% | - |
| 02.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,87% | - |
| 30.01.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -1,29% | - |
| 29.01.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 1,50% | - |
| 28.01.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -0,37% | - |
| 27.01.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -1,11% | - |
| 26.01.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 0,56% | - |
| 23.01.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,56% | - |
| 22.01.2026 | 26,75 | 26,75 | 26,75 | 26,75 | 2,88% | - |
| 21.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,33% | - |
| 20.01.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -0,94% | - |
| 19.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,03% | - |
| 16.01.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -1,81% | - |
| 15.01.2026 | 27,65 | 27,65 | 27,65 | 27,65 | -3,49% | - |
| 14.01.2026 | 28,65 | 28,65 | 28,65 | 28,65 | 1,06% | - |
| 13.01.2026 | 28,35 | 28,35 | 28,35 | 28,35 | -0,70% | - |
| 12.01.2026 | 28,55 | 28,55 | 28,55 | 28,55 | 1,24% | - |
| 09.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,25% | - |
| 08.01.2026 | 28,85 | 28,85 | 28,85 | 28,85 | -1,37% | - |
| 07.01.2026 | 29,25 | 29,25 | 29,25 | 29,25 | -1,02% | - |
| 06.01.2026 | 29,55 | 29,55 | 29,55 | 29,55 | -1,17% | - |
| 05.01.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -0,17% | - |
| 02.01.2026 | 29,95 | 29,95 | 29,95 | 29,95 | 1,53% | - |
| 30.12.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,17% | - |
| 29.12.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,85% | - |
| 23.12.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,17% | - |
| 22.12.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -0,51% | - |
| 19.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 18.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | - |
| 17.12.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,34% | - |
| 16.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,02% | - |
| 15.12.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 12.12.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,51% | - |
| 11.12.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -1,18% | - |
| 10.12.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -0,67% | - |