37,375€
1,84%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 36,85 | 37,35 | 36,70 | 37,35 | 1,77% | - |
| 17.07.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 0,41% | - |
| 16.07.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 0,69% | - |
| 15.07.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 4,01% | - |
| 14.07.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,29% | - |
| 11.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,43% | - |
| 10.07.2025 | 34,95 | 34,95 | 34,95 | 34,95 | 0,00% | - |
| 09.07.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -0,71% | - |
| 08.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,72% | - |
| 07.07.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -0,57% | - |
| 04.07.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -0,14% | - |
| 03.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,14% | - |
| 02.07.2025 | 35,25 | 35,25 | 35,25 | 35,25 | -1,54% | - |
| 01.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,28% | - |
| 30.06.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,56% | - |
| 27.06.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,14% | - |
| 26.06.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -0,83% | - |
| 25.06.2025 | 36,25 | 36,25 | 36,25 | 36,25 | -0,96% | - |
| 24.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 23.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 20.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,13% | - |
| 19.06.2025 | 35,25 | 35,25 | 35,25 | 35,25 | -0,84% | - |
| 18.06.2025 | 35,55 | 35,55 | 35,55 | 35,55 | 1,14% | - |
| 17.06.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 2,48% | - |
| 16.06.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 0,73% | - |
| 13.06.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -2,30% | - |
| 12.06.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -0,43% | - |
| 11.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 10.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,43% | - |
| 09.06.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -0,99% | - |
| 06.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,00% | - |
| 05.06.2025 | 35,05 | 35,05 | 35,05 | 35,05 | 0,14% | - |
| 04.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,96% | - |
| 03.06.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 3,63% | - |
| 02.06.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -1,01% | - |
| 30.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 29.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,14% | - |
| 28.05.2025 | 34,65 | 34,65 | 34,65 | 34,65 | -0,29% | - |
| 27.05.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 6,76% | - |
| 26.05.2025 | 32,55 | 32,55 | 32,55 | 32,55 | 3,99% | - |
| 23.05.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 1,29% | - |
| 22.05.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -1,59% | - |
| 21.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,16% | - |
| 20.05.2025 | 31,35 | 31,35 | 31,35 | 31,35 | -0,48% | - |
| 19.05.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -0,47% | - |
| 16.05.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -2,47% | - |
| 15.05.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -0,46% | - |
| 14.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,77% | - |
| 13.05.2025 | 32,35 | 32,35 | 32,35 | 32,35 | 1,41% | - |
| 12.05.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 0,63% | - |
| 09.05.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,16% | - |
| 08.05.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 0,16% | - |
| 07.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,10% | - |
| 06.05.2025 | 31,95 | 31,95 | 31,95 | 31,95 | -0,93% | - |
| 05.05.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 6,09% | - |
| 02.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 30.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,16% | - |
| 29.04.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -4,40% | - |
| 28.04.2025 | 31,85 | 31,85 | 31,85 | 31,85 | 0,00% | - |
| 25.04.2025 | 31,85 | 31,85 | 31,85 | 31,85 | 1,43% | - |
| 24.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,45% | - |
| 23.04.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 3,69% | - |
| 22.04.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -1,00% | - |
| 17.04.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -2,58% | - |
| 16.04.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -1,43% | - |
| 15.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,10% | - |
| 14.04.2025 | 31,75 | 31,75 | 31,75 | 31,75 | 1,11% | - |
| 11.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 10.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 10,39% | - |
| 09.04.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -1,18% | - |
| 08.04.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 4,58% | - |
| 07.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -9,41% | - |
| 04.04.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 1,13% | - |
| 03.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,43% | - |
| 02.04.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -0,16% | - |
| 01.04.2025 | 32,15 | 32,15 | 32,15 | 32,15 | -1,23% | - |
| 31.03.2025 | 32,55 | 32,55 | 32,55 | 32,55 | -2,11% | - |
| 28.03.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 0,15% | - |
| 27.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,21% | - |
| 26.03.2025 | 33,95 | 33,95 | 33,95 | 33,95 | 1,49% | - |
| 25.03.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -0,89% | - |
| 24.03.2025 | 33,75 | 33,75 | 33,75 | 33,75 | 0,60% | - |
| 21.03.2025 | 33,55 | 33,55 | 33,55 | 33,55 | -0,59% | - |
| 20.03.2025 | 33,75 | 33,75 | 33,75 | 33,75 | 0,15% | - |
| 19.03.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -1,03% | - |
| 18.03.2025 | 34,05 | 34,05 | 34,05 | 34,05 | 2,10% | - |
| 17.03.2025 | 33,35 | 33,35 | 33,35 | 33,35 | -0,45% | - |
| 14.03.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 1,67% | - |
| 13.03.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 1,70% | - |
| 12.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 11.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 10.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 2,93% | - |
| 07.03.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -1,22% | - |
| 06.03.2025 | 32,85 | 32,85 | 32,85 | 32,85 | -0,90% | - |
| 05.03.2025 | 33,15 | 33,15 | 33,15 | 33,15 | -1,04% | - |
| 04.03.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -1,33% | - |
| 03.03.2025 | 33,95 | 33,95 | 33,95 | 33,95 | 0,15% | - |
| 28.02.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -1,17% | - |
| 27.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -2,14% | - |
| 26.02.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -1,68% | - |