35,900€
0,14%
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 | 35,95 | 36,00 | 35,73 | 35,93 | 0,21% | - |
| 08.07.2026 | 35,85 | 35,85 | 35,85 | 35,85 | 0,42% | - |
| 07.07.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -2,99% | - |
| 06.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,38% | - |
| 03.07.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 2,69% | - |
| 02.07.2026 | 35,35 | 35,35 | 35,35 | 35,35 | 0,28% | - |
| 01.07.2026 | 35,25 | 35,25 | 35,25 | 35,25 | -3,03% | - |
| 30.06.2026 | 36,35 | 36,35 | 36,35 | 36,35 | 0,00% | - |
| 29.06.2026 | 36,35 | 36,35 | 36,35 | 36,35 | 3,12% | - |
| 26.06.2026 | 35,25 | 35,25 | 35,25 | 35,25 | 0,00% | - |
| 25.06.2026 | 35,25 | 35,25 | 35,25 | 35,25 | -0,14% | - |
| 24.06.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 1,15% | - |
| 23.06.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -1,27% | - |
| 22.06.2026 | 35,35 | 35,35 | 35,35 | 35,35 | 0,43% | - |
| 19.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,86% | - |
| 18.06.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -1,27% | - |
| 17.06.2026 | 35,35 | 35,35 | 35,35 | 35,35 | 3,21% | - |
| 16.06.2026 | 34,25 | 34,25 | 34,25 | 34,25 | 2,24% | - |
| 15.06.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 1,36% | - |
| 12.06.2026 | 33,05 | 33,05 | 33,05 | 33,05 | 1,38% | - |
| 11.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 6,02% | - |
| 10.06.2026 | 30,75 | 30,75 | 30,75 | 30,75 | 1,49% | - |
| 09.06.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 1,68% | - |
| 08.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,65% | - |
| 05.06.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 2,71% | - |
| 04.06.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -1,17% | - |
| 03.06.2026 | 29,85 | 29,85 | 29,85 | 29,85 | -1,16% | - |
| 02.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,55% | - |
| 01.06.2026 | 29,45 | 29,45 | 29,45 | 29,45 | -0,34% | - |
| 29.05.2026 | 29,55 | 29,55 | 29,55 | 29,55 | 1,03% | - |
| 28.05.2026 | 29,25 | 29,25 | 29,25 | 29,25 | -1,02% | - |
| 27.05.2026 | 29,55 | 29,55 | 29,55 | 29,55 | 0,34% | - |
| 26.05.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 0,17% | - |
| 25.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,84% | - |
| 22.05.2026 | 29,95 | 29,95 | 29,95 | 29,95 | 2,92% | - |
| 21.05.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 0,69% | - |
| 20.05.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -1,20% | - |
| 19.05.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 2,09% | - |
| 18.05.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -2,22% | - |
| 15.05.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -0,85% | - |
| 14.05.2026 | 29,55 | 29,55 | 29,55 | 29,55 | 0,00% | - |
| 13.05.2026 | 29,55 | 29,55 | 29,55 | 29,55 | -0,17% | - |
| 12.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,17% | - |
| 11.05.2026 | 29,55 | 29,55 | 29,55 | 29,55 | -0,84% | - |
| 08.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -2,77% | - |
| 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% | - |