48,550€
1,57%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 49,05 | 49,05 | 49,05 | 49,05 | 2,62% | - |
| 08.09.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,04% | - |
| 07.09.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 0,73% | - |
| 04.09.2026 | 47,95 | 47,95 | 47,95 | 47,95 | 2,57% | - |
| 03.09.2026 | 46,75 | 46,75 | 46,75 | 46,75 | -1,06% | - |
| 02.09.2026 | 47,25 | 47,25 | 47,25 | 47,25 | 1,61% | - |
| 01.09.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 0,98% | - |
| 31.08.2026 | 46,05 | 46,05 | 46,05 | 46,05 | 1,21% | - |
| 28.08.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 0,22% | - |
| 27.08.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,52% | - |
| 26.08.2026 | 46,10 | 46,10 | 46,10 | 46,10 | 0,77% | - |
| 25.08.2026 | 45,75 | 45,75 | 45,75 | 45,75 | 2,58% | - |
| 24.08.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 1,02% | - |
| 21.08.2026 | 44,15 | 44,15 | 44,15 | 44,15 | 3,03% | - |
| 20.08.2026 | 42,85 | 42,85 | 42,85 | 42,85 | 1,30% | - |
| 19.08.2026 | 41,50 | 42,30 | 41,50 | 42,30 | 3,17% | 23,00 |
| 18.08.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,73% | - |
| 17.08.2026 | 41,30 | 41,30 | 41,30 | 41,30 | 1,47% | - |
| 14.08.2026 | 40,70 | 40,70 | 40,70 | 40,70 | 1,12% | - |
| 13.08.2026 | 40,25 | 40,25 | 40,25 | 40,25 | -1,71% | - |
| 12.08.2026 | 40,95 | 40,95 | 40,95 | 40,95 | 0,24% | - |
| 11.08.2026 | 40,85 | 40,85 | 40,85 | 40,85 | -1,09% | - |
| 10.08.2026 | 41,30 | 41,30 | 41,30 | 41,30 | -0,12% | - |
| 07.08.2026 | 41,35 | 41,35 | 41,35 | 41,35 | 0,12% | - |
| 06.08.2026 | 41,30 | 41,30 | 41,30 | 41,30 | 0,61% | - |
| 05.08.2026 | 41,05 | 41,05 | 41,05 | 41,05 | -0,61% | - |
| 04.08.2026 | 41,30 | 41,30 | 41,30 | 41,30 | 1,72% | - |
| 03.08.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 31.07.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,61% | - |
| 30.07.2026 | 41,25 | 41,25 | 41,25 | 41,25 | 2,36% | - |
| 29.07.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 2,28% | - |
| 28.07.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 2,87% | - |
| 27.07.2026 | 38,30 | 38,30 | 38,30 | 38,30 | 1,06% | - |
| 24.07.2026 | 37,90 | 37,90 | 37,90 | 37,90 | -1,56% | - |
| 23.07.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 0,13% | - |
| 22.07.2026 | 38,45 | 38,45 | 38,45 | 38,45 | -0,52% | - |
| 21.07.2026 | 38,65 | 38,65 | 38,65 | 38,65 | 3,48% | - |
| 20.07.2026 | 37,35 | 37,35 | 37,35 | 37,35 | -0,66% | - |
| 17.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,40% | - |
| 16.07.2026 | 37,75 | 37,75 | 37,75 | 37,75 | 0,94% | - |
| 15.07.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 14.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 2,51% | - |
| 13.07.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 0,84% | - |
| 10.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,42% | - |
| 09.07.2026 | 35,75 | 35,75 | 35,75 | 35,75 | -0,28% | - |
| 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% | - |