26,650€
-0,28%
Echtzeit-Aktienkurs KINEPOLIS GRP SA
Bid:
Ask:
Aktienkurse zur KINEPOLIS GRP SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 26,70 | 27,08 | 26,48 | 26,53 | -0,75% | - |
| 13.02.2026 | 26,70 | 26,78 | 26,50 | 26,73 | 0,00% | - |
| 12.02.2026 | 27,18 | 27,18 | 26,53 | 26,73 | -1,57% | - |
| 11.02.2026 | 27,35 | 27,40 | 27,00 | 27,15 | -0,91% | - |
| 10.02.2026 | 27,45 | 27,58 | 27,15 | 27,40 | 0,00% | - |
| 09.02.2026 | 27,78 | 27,83 | 27,33 | 27,40 | -1,08% | - |
| 06.02.2026 | 27,50 | 27,70 | 27,05 | 27,70 | 0,64% | - |
| 05.02.2026 | 27,40 | 27,65 | 26,98 | 27,53 | 0,64% | - |
| 04.02.2026 | 26,53 | 27,50 | 26,50 | 27,35 | 3,21% | - |
| 03.02.2026 | 27,28 | 27,38 | 26,43 | 26,50 | -2,57% | - |
| 02.02.2026 | 26,58 | 27,23 | 26,38 | 27,20 | 1,97% | - |
| 30.01.2026 | 27,03 | 27,03 | 26,50 | 26,68 | -1,48% | - |
| 29.01.2026 | 27,10 | 27,40 | 26,90 | 27,08 | -0,28% | - |
| 28.01.2026 | 26,68 | 27,18 | 26,45 | 27,15 | 0,65% | - |
| 27.01.2026 | 26,88 | 26,98 | 26,88 | 26,98 | -0,92% | - |
| 26.01.2026 | 27,25 | 27,25 | 27,15 | 27,23 | -0,18% | - |
| 23.01.2026 | 27,18 | 27,30 | 26,93 | 27,28 | 0,37% | - |
| 22.01.2026 | 27,03 | 27,28 | 26,93 | 27,18 | 0,37% | - |
| 21.01.2026 | 26,08 | 27,13 | 26,03 | 27,08 | 2,07% | - |
| 20.01.2026 | 26,60 | 26,65 | 26,35 | 26,53 | -0,19% | - |
| 19.01.2026 | 27,10 | 27,10 | 26,55 | 26,58 | -2,74% | - |
| 16.01.2026 | 27,25 | 27,33 | 27,25 | 27,33 | -0,09% | - |
| 15.01.2026 | 27,70 | 27,95 | 27,33 | 27,35 | -4,95% | - |
| 14.01.2026 | 28,80 | 28,83 | 28,78 | 28,78 | 0,00% | - |
| 13.01.2026 | 28,55 | 28,85 | 28,35 | 28,78 | 0,88% | - |
| 12.01.2026 | 28,78 | 28,80 | 28,28 | 28,53 | -0,87% | - |
| 09.01.2026 | 28,40 | 28,88 | 27,85 | 28,78 | 1,41% | - |
| 08.01.2026 | 29,08 | 29,10 | 28,30 | 28,38 | -2,49% | - |
| 07.01.2026 | 29,45 | 29,48 | 28,73 | 29,10 | -1,19% | - |
| 06.01.2026 | 29,70 | 29,85 | 29,40 | 29,45 | -2,08% | - |
| 05.01.2026 | 29,95 | 30,08 | 29,95 | 30,08 | -0,17% | - |
| 02.01.2026 | 29,95 | 30,45 | 29,95 | 30,13 | 1,43% | - |
| 30.12.2025 | 29,70 | 29,73 | 29,68 | 29,70 | -0,75% | - |
| 29.12.2025 | 29,43 | 29,93 | 29,43 | 29,93 | 1,87% | - |
| 23.12.2025 | 29,50 | 29,65 | 29,38 | 29,38 | -0,17% | - |
| 22.12.2025 | 29,40 | 29,43 | 29,38 | 29,43 | -0,59% | - |
| 19.12.2025 | 29,58 | 29,63 | 29,53 | 29,60 | 0,17% | - |
| 18.12.2025 | 29,18 | 29,70 | 29,03 | 29,55 | 1,11% | - |
| 17.12.2025 | 29,35 | 29,53 | 28,83 | 29,23 | 0,00% | - |
| 16.12.2025 | 29,38 | 29,60 | 29,20 | 29,23 | -1,76% | - |
| 15.12.2025 | 29,53 | 29,75 | 29,53 | 29,75 | 0,08% | - |
| 12.12.2025 | 29,73 | 29,78 | 29,73 | 29,73 | 0,76% | - |
| 11.12.2025 | 29,70 | 29,70 | 29,48 | 29,50 | -0,51% | - |
| 10.12.2025 | 29,83 | 29,95 | 29,55 | 29,65 | -1,08% | - |
| 09.12.2025 | 30,03 | 30,25 | 29,88 | 29,98 | -0,25% | - |
| 08.12.2025 | 30,60 | 30,63 | 29,95 | 30,05 | -1,72% | - |
| 05.12.2025 | 30,88 | 31,03 | 30,53 | 30,58 | 0,16% | - |
| 04.12.2025 | 30,53 | 30,58 | 30,53 | 30,53 | 0,74% | - |
| 03.12.2025 | 30,30 | 30,35 | 30,30 | 30,30 | 0,50% | - |
| 02.12.2025 | 30,78 | 30,88 | 30,10 | 30,15 | -2,19% | - |
| 01.12.2025 | 31,28 | 31,28 | 30,75 | 30,83 | -0,96% | - |
| 28.11.2025 | 31,08 | 31,15 | 31,08 | 31,13 | 0,08% | - |
| 27.11.2025 | 30,93 | 31,15 | 30,78 | 31,10 | 0,57% | - |
| 26.11.2025 | 31,15 | 31,23 | 30,60 | 30,93 | -0,48% | - |
| 25.11.2025 | 29,75 | 31,10 | 29,60 | 31,08 | 2,64% | - |
| 24.11.2025 | 30,18 | 30,33 | 30,18 | 30,28 | 2,89% | - |
| 21.11.2025 | 29,40 | 29,45 | 29,38 | 29,43 | -0,08% | - |
| 20.11.2025 | 30,48 | 30,68 | 29,40 | 29,45 | -3,20% | - |
| 19.11.2025 | 29,68 | 30,45 | 29,58 | 30,43 | 2,87% | - |
| 18.11.2025 | 29,78 | 29,88 | 29,45 | 29,58 | -0,76% | - |
| 17.11.2025 | 30,43 | 30,70 | 29,80 | 29,80 | -1,89% | - |
| 14.11.2025 | 30,83 | 31,03 | 30,15 | 30,38 | -3,42% | - |
| 13.11.2025 | 31,40 | 31,45 | 31,40 | 31,45 | 0,24% | - |
| 12.11.2025 | 31,03 | 31,55 | 30,68 | 31,38 | 2,87% | - |
| 11.11.2025 | 30,53 | 30,58 | 30,40 | 30,50 | -0,89% | - |
| 10.11.2025 | 30,65 | 30,78 | 30,65 | 30,78 | 1,23% | - |
| 07.11.2025 | 30,78 | 30,83 | 30,05 | 30,40 | -3,26% | - |
| 06.11.2025 | 31,53 | 31,53 | 31,43 | 31,43 | 1,95% | - |
| 05.11.2025 | 30,13 | 31,10 | 29,98 | 30,83 | 2,15% | - |
| 04.11.2025 | 29,38 | 31,23 | 29,08 | 30,18 | 2,37% | - |
| 03.11.2025 | 29,78 | 29,83 | 29,40 | 29,48 | -1,50% | - |
| 31.10.2025 | 29,98 | 29,98 | 29,93 | 29,93 | -0,08% | - |
| 30.10.2025 | 30,15 | 30,18 | 29,93 | 29,95 | -0,58% | - |
| 29.10.2025 | 30,18 | 30,53 | 29,98 | 30,13 | -0,25% | - |
| 28.10.2025 | 29,90 | 30,38 | 29,83 | 30,20 | 1,00% | - |
| 27.10.2025 | 30,28 | 30,68 | 29,85 | 29,90 | -1,40% | - |
| 24.10.2025 | 30,03 | 30,55 | 30,03 | 30,33 | 0,33% | - |
| 23.10.2025 | 31,03 | 31,35 | 28,70 | 30,23 | -2,50% | 265,00 |
| 22.10.2025 | 31,15 | 31,40 | 30,98 | 31,00 | -0,72% | - |
| 21.10.2025 | 31,05 | 31,38 | 30,65 | 31,23 | 0,56% | - |
| 20.10.2025 | 31,15 | 31,23 | 30,60 | 31,05 | 2,22% | - |
| 17.10.2025 | 30,58 | 30,58 | 30,33 | 30,38 | -1,30% | - |
| 16.10.2025 | 30,78 | 30,78 | 30,73 | 30,78 | 0,16% | - |
| 15.10.2025 | 31,03 | 31,20 | 30,68 | 30,73 | -0,97% | - |
| 14.10.2025 | 30,98 | 31,03 | 30,50 | 31,03 | -0,08% | - |
| 13.10.2025 | 30,83 | 31,08 | 30,83 | 31,05 | 0,32% | - |
| 10.10.2025 | 30,93 | 31,05 | 30,85 | 30,95 | 0,24% | - |
| 09.10.2025 | 31,43 | 31,53 | 30,85 | 30,88 | -0,08% | - |
| 08.10.2025 | 30,93 | 30,98 | 30,90 | 30,90 | 0,00% | - |
| 07.10.2025 | 31,33 | 31,43 | 30,90 | 30,90 | -1,36% | - |
| 06.10.2025 | 31,63 | 31,73 | 31,25 | 31,33 | -1,49% | - |
| 03.10.2025 | 31,70 | 31,85 | 31,70 | 31,80 | 0,00% | - |
| 02.10.2025 | 32,03 | 32,13 | 31,78 | 31,80 | -0,47% | - |
| 01.10.2025 | 32,03 | 32,33 | 31,70 | 31,95 | -0,47% | - |
| 30.09.2025 | 32,00 | 32,23 | 31,90 | 32,10 | 0,78% | - |
| 29.09.2025 | 31,83 | 31,90 | 31,83 | 31,85 | 0,31% | - |
| 26.09.2025 | 31,80 | 31,80 | 31,75 | 31,75 | -0,70% | - |
| 25.09.2025 | 31,95 | 31,98 | 31,95 | 31,98 | -0,47% | - |
| 24.09.2025 | 32,05 | 32,18 | 32,05 | 32,13 | -0,46% | - |
| 23.09.2025 | 32,25 | 32,28 | 32,25 | 32,28 | 0,08% | - |