50,700€
1,20%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 50,10 | 50,10 | 50,10 | 50,10 | 1,01% | - |
| 19.10.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 16.10.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,79% | - |
| 15.10.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -1,95% | - |
| 14.10.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 0,19% | - |
| 13.10.2026 | 51,30 | 51,30 | 51,30 | 51,30 | 2,19% | - |
| 12.10.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 1,62% | - |
| 09.10.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 1,02% | - |
| 08.10.2026 | 48,90 | 48,90 | 48,90 | 48,90 | 0,31% | - |
| 07.10.2026 | 48,75 | 48,75 | 48,75 | 48,75 | -0,10% | - |
| 06.10.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 1,14% | - |
| 05.10.2026 | 48,25 | 48,25 | 48,25 | 48,25 | -0,62% | - |
| 02.10.2026 | 48,55 | 48,55 | 48,55 | 48,55 | -1,42% | - |
| 01.10.2026 | 49,25 | 49,25 | 49,25 | 49,25 | -1,89% | - |
| 30.09.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 1,21% | - |
| 29.09.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -1,00% | - |
| 28.09.2026 | 50,10 | 50,10 | 50,10 | 50,10 | -0,40% | - |
| 25.09.2026 | 50,30 | 50,30 | 50,30 | 50,30 | -0,40% | - |
| 24.09.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,20% | - |
| 23.09.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 1,20% | - |
| 22.09.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,50% | - |
| 21.09.2026 | 49,75 | 49,75 | 49,75 | 49,75 | 0,40% | - |
| 18.09.2026 | 49,55 | 49,55 | 49,55 | 49,55 | 0,10% | - |
| 17.09.2026 | 49,50 | 49,50 | 49,50 | 49,50 | 1,23% | - |
| 16.09.2026 | 48,90 | 48,90 | 48,90 | 48,90 | 1,98% | - |
| 15.09.2026 | 47,95 | 47,95 | 47,95 | 47,95 | -0,10% | - |
| 14.09.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,93% | - |
| 11.09.2026 | 48,45 | 48,45 | 48,45 | 48,45 | 0,21% | - |
| 10.09.2026 | 48,35 | 48,35 | 48,35 | 48,35 | -1,43% | - |
| 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% | - |