31,900€
-0,16%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 32,03 | 32,08 | 32,03 | 32,08 | 0,39% | - |
| 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% | - |
| 22.09.2025 | 32,25 | 32,50 | 31,93 | 32,25 | -0,15% | - |
| 19.09.2025 | 32,33 | 32,33 | 32,30 | 32,30 | -0,15% | - |
| 18.09.2025 | 32,40 | 32,50 | 32,18 | 32,35 | -0,08% | - |
| 17.09.2025 | 32,60 | 32,78 | 32,23 | 32,38 | -1,52% | - |
| 16.09.2025 | 32,38 | 32,90 | 32,15 | 32,88 | 1,70% | - |
| 15.09.2025 | 32,93 | 33,03 | 32,23 | 32,33 | -1,67% | - |
| 12.09.2025 | 33,13 | 33,30 | 32,68 | 32,88 | -0,83% | - |
| 11.09.2025 | 33,13 | 33,15 | 33,10 | 33,15 | -0,08% | - |
| 10.09.2025 | 33,20 | 33,28 | 33,18 | 33,18 | 0,30% | - |
| 09.09.2025 | 33,10 | 33,10 | 33,03 | 33,08 | -0,23% | - |
| 08.09.2025 | 33,03 | 33,15 | 33,03 | 33,15 | 0,45% | - |
| 05.09.2025 | 33,25 | 33,30 | 32,90 | 33,00 | -0,68% | - |
| 04.09.2025 | 33,05 | 33,60 | 32,98 | 33,23 | 0,61% | - |
| 03.09.2025 | 33,13 | 33,40 | 32,95 | 33,03 | -0,38% | - |
| 02.09.2025 | 34,18 | 34,25 | 32,95 | 33,15 | -2,93% | - |
| 01.09.2025 | 34,15 | 34,28 | 34,13 | 34,15 | 0,00% | - |
| 29.08.2025 | 34,78 | 34,90 | 34,03 | 34,15 | -1,80% | - |
| 28.08.2025 | 34,60 | 35,08 | 34,45 | 34,78 | 0,58% | - |
| 27.08.2025 | 35,13 | 35,18 | 34,55 | 34,58 | -1,64% | - |
| 26.08.2025 | 35,15 | 35,35 | 34,88 | 35,15 | 0,00% | - |
| 25.08.2025 | 35,48 | 35,63 | 35,05 | 35,15 | -0,92% | - |
| 22.08.2025 | 34,48 | 35,50 | 34,35 | 35,48 | 2,83% | - |
| 21.08.2025 | 36,73 | 37,80 | 34,05 | 34,50 | -6,06% | - |
| 20.08.2025 | 36,33 | 37,05 | 36,20 | 36,73 | 1,17% | - |
| 19.08.2025 | 36,63 | 36,88 | 36,28 | 36,30 | -0,82% | - |
| 18.08.2025 | 36,25 | 37,00 | 36,23 | 36,60 | 1,10% | - |
| 15.08.2025 | 36,35 | 36,65 | 36,15 | 36,20 | -0,34% | - |
| 14.08.2025 | 35,53 | 36,35 | 35,40 | 36,33 | 2,18% | - |
| 13.08.2025 | 35,48 | 35,73 | 35,28 | 35,55 | 0,35% | - |
| 12.08.2025 | 35,68 | 35,88 | 35,33 | 35,43 | -0,56% | - |
| 11.08.2025 | 35,08 | 35,73 | 35,05 | 35,63 | 1,71% | - |
| 08.08.2025 | 35,03 | 35,38 | 34,90 | 35,03 | 0,00% | - |
| 07.08.2025 | 34,78 | 35,15 | 34,70 | 35,03 | 0,72% | - |
| 06.08.2025 | 35,73 | 35,88 | 34,68 | 34,78 | -2,66% | - |
| 05.08.2025 | 35,63 | 35,95 | 35,50 | 35,73 | 0,42% | - |
| 04.08.2025 | 35,88 | 36,10 | 35,45 | 35,58 | -0,97% | - |
| 01.08.2025 | 36,33 | 36,33 | 35,65 | 35,93 | -1,10% | - |
| 31.07.2025 | 36,35 | 37,10 | 35,78 | 36,33 | 0,21% | - |
| 30.07.2025 | 36,48 | 37,03 | 35,30 | 36,25 | -0,48% | - |
| 29.07.2025 | 36,63 | 36,98 | 36,38 | 36,43 | -0,55% | - |
| 28.07.2025 | 37,23 | 37,63 | 36,43 | 36,63 | -1,74% | - |
| 25.07.2025 | 37,33 | 37,50 | 36,83 | 37,28 | -0,13% | - |
| 24.07.2025 | 37,03 | 37,45 | 36,68 | 37,33 | 0,67% | - |
| 23.07.2025 | 36,88 | 37,13 | 36,53 | 37,08 | 0,95% | - |
| 22.07.2025 | 36,83 | 36,90 | 36,40 | 36,73 | -0,41% | - |
| 21.07.2025 | 37,33 | 37,60 | 36,83 | 36,88 | -1,07% | - |
| 18.07.2025 | 36,93 | 37,93 | 36,85 | 37,28 | 1,22% | - |
| 17.07.2025 | 36,88 | 37,03 | 36,48 | 36,83 | -0,07% | - |
| 16.07.2025 | 36,78 | 37,08 | 36,45 | 36,85 | 0,20% | - |
| 15.07.2025 | 36,48 | 37,80 | 36,45 | 36,78 | 0,82% | - |
| 14.07.2025 | 35,00 | 36,58 | 34,88 | 36,48 | 3,70% | - |
| 11.07.2025 | 35,08 | 35,55 | 34,60 | 35,18 | 0,36% | - |
| 10.07.2025 | 35,23 | 35,23 | 34,83 | 35,05 | -0,36% | - |
| 09.07.2025 | 35,20 | 35,45 | 34,93 | 35,18 | 0,07% | - |
| 08.07.2025 | 35,25 | 35,43 | 34,90 | 35,15 | -0,28% | - |
| 07.07.2025 | 35,00 | 35,45 | 35,00 | 35,25 | 0,57% | - |
| 04.07.2025 | 35,40 | 35,40 | 34,98 | 35,05 | -1,13% | - |
| 03.07.2025 | 35,43 | 35,50 | 35,08 | 35,45 | 0,07% | - |
| 02.07.2025 | 35,30 | 35,50 | 34,93 | 35,43 | 0,28% | - |
| 01.07.2025 | 36,05 | 36,08 | 35,15 | 35,33 | -2,01% | - |
| 30.06.2025 | 35,85 | 36,35 | 35,80 | 36,05 | 0,56% | - |
| 27.06.2025 | 36,10 | 36,23 | 35,70 | 35,85 | -0,62% | - |
| 26.06.2025 | 36,05 | 36,33 | 35,93 | 36,08 | 0,00% | - |
| 25.06.2025 | 36,48 | 36,53 | 35,95 | 36,08 | -1,10% | - |
| 24.06.2025 | 36,85 | 37,00 | 36,10 | 36,48 | 0,21% | - |
| 23.06.2025 | 36,18 | 36,40 | 35,95 | 36,40 | 0,48% | - |
| 20.06.2025 | 36,03 | 36,38 | 35,95 | 36,23 | 0,49% | - |
| 19.06.2025 | 35,55 | 36,15 | 35,25 | 36,05 | 1,19% | - |
| 18.06.2025 | 35,60 | 35,88 | 35,13 | 35,63 | 0,07% | - |
| 17.06.2025 | 35,33 | 35,83 | 35,13 | 35,60 | 0,64% | - |
| 16.06.2025 | 34,33 | 35,88 | 34,33 | 35,38 | 3,06% | - |
| 13.06.2025 | 34,43 | 34,55 | 34,03 | 34,33 | -1,15% | - |
| 12.06.2025 | 35,05 | 35,23 | 34,63 | 34,73 | -1,07% | - |
| 11.06.2025 | 35,28 | 35,53 | 35,10 | 35,10 | -0,50% | - |
| 10.06.2025 | 35,33 | 35,68 | 35,05 | 35,28 | -0,28% | - |
| 09.06.2025 | 35,33 | 35,70 | 35,23 | 35,38 | 0,14% | - |
| 06.06.2025 | 35,45 | 35,60 | 35,18 | 35,33 | -0,35% | - |
| 05.06.2025 | 34,98 | 36,13 | 34,98 | 35,45 | 1,36% | - |
| 04.06.2025 | 35,18 | 35,68 | 34,85 | 34,98 | -0,43% | - |
| 03.06.2025 | 36,03 | 36,05 | 35,05 | 35,13 | -2,50% | - |
| 02.06.2025 | 34,83 | 36,08 | 34,60 | 36,03 | 3,37% | - |
| 30.05.2025 | 34,93 | 35,15 | 34,55 | 34,85 | -0,21% | - |
| 29.05.2025 | 34,63 | 35,03 | 34,58 | 34,93 | 0,94% | - |
| 28.05.2025 | 34,95 | 35,05 | 34,53 | 34,60 | -1,07% | - |
| 27.05.2025 | 34,93 | 35,25 | 34,45 | 34,98 | 0,00% | - |
| 26.05.2025 | 32,43 | 36,15 | 32,43 | 34,98 | 7,95% | - |
| 23.05.2025 | 31,38 | 32,90 | 31,28 | 32,40 | 2,94% | - |
| 22.05.2025 | 30,80 | 31,58 | 30,80 | 31,48 | 1,86% | - |
| 21.05.2025 | 31,55 | 31,55 | 30,88 | 30,90 | -2,06% | - |
| 20.05.2025 | 31,58 | 31,68 | 31,15 | 31,55 | -0,08% | - |
| 19.05.2025 | 31,73 | 31,73 | 30,90 | 31,58 | -0,47% | - |
| 16.05.2025 | 32,55 | 32,60 | 31,63 | 31,73 | -2,53% | - |