28,825€
-0,09%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 28,40 | 28,40 | 27,95 | 27,95 | -3,12% | - |
| 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% | - |
| 09.12.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -1,48% | - |
| 08.12.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -1,30% | - |
| 05.12.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 1,49% | - |
| 04.12.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 1,00% | - |
| 03.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 02.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,13% | - |
| 01.12.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 0,00% | - |
| 28.11.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 0,81% | - |
| 27.11.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,81% | - |
| 26.11.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 4,74% | - |
| 25.11.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -1,50% | - |
| 24.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,56% | - |
| 21.11.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -3,78% | - |
| 20.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 3,05% | - |
| 19.11.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 0,34% | - |
| 18.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,81% | - |
| 17.11.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -1,31% | - |
| 14.11.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -1,76% | - |
| 13.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,13% | - |
| 12.11.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 1,82% | - |
| 11.11.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,98% | - |
| 10.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 07.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,08% | - |
| 06.11.2025 | 31,25 | 31,25 | 31,25 | 31,25 | 4,69% | - |
| 05.11.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 2,40% | - |
| 04.11.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -1,52% | - |
| 03.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 31.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,50% | - |
| 30.10.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -0,17% | - |
| 29.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | - |
| 28.10.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,98% | - |
| 27.10.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 1,34% | - |
| 24.10.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -1,48% | - |
| 23.10.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -1,78% | - |
| 22.10.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,16% | - |
| 21.10.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -0,32% | - |
| 20.10.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 2,48% | - |
| 17.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 16.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,97% | - |
| 15.10.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,65% | - |
| 14.10.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,49% | - |
| 13.10.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 0,33% | - |
| 10.10.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -1,91% | - |
| 09.10.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 1,95% | - |
| 08.10.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -0,97% | - |
| 07.10.2025 | 31,05 | 31,05 | 31,05 | 31,05 | -1,27% | - |
| 06.10.2025 | 31,45 | 31,45 | 31,45 | 31,45 | -0,32% | - |
| 03.10.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -0,94% | - |
| 02.10.2025 | 31,85 | 31,85 | 31,85 | 31,85 | 0,16% | - |
| 01.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 30.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,47% | - |
| 29.09.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -0,16% | - |
| 26.09.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -0,31% | - |
| 25.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,47% | - |
| 24.09.2025 | 31,95 | 31,95 | 31,95 | 31,95 | -0,31% | - |
| 23.09.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 0,16% | - |
| 22.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,47% | - |
| 19.09.2025 | 32,15 | 32,15 | 32,15 | 32,15 | -0,16% | - |
| 18.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 17.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 16.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 15.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | - |
| 12.09.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -1,28% | - |
| 11.09.2025 | 33,13 | 33,35 | 32,95 | 33,33 | 0,83% | - |
| 10.09.2025 | 33,05 | 33,05 | 33,05 | 33,05 | -0,08% | - |
| 09.09.2025 | 33,03 | 33,08 | 32,85 | 33,08 | 0,00% | - |
| 08.09.2025 | 33,05 | 33,10 | 32,85 | 33,08 | 0,08% | - |
| 05.09.2025 | 33,05 | 33,05 | 33,05 | 33,05 | 0,61% | - |
| 04.09.2025 | 32,85 | 32,85 | 32,85 | 32,85 | -0,15% | - |
| 03.09.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -2,95% | - |
| 02.09.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,15% | - |
| 01.09.2025 | 33,95 | 33,95 | 33,95 | 33,95 | -1,74% | - |
| 29.08.2025 | 34,55 | 34,55 | 34,55 | 34,55 | 0,73% | - |
| 28.08.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -1,72% | - |
| 27.08.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,14% | - |
| 26.08.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -1,13% | - |
| 25.08.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 2,92% | - |
| 22.08.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -7,18% | - |
| 21.08.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 2,07% | - |
| 20.08.2025 | 36,15 | 36,15 | 36,15 | 36,15 | -0,69% | - |
| 19.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,83% | - |
| 18.08.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -0,28% | - |