40,050€
-2,14%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 41,05 | 41,28 | 41,05 | 41,13 | 0,49% | - |
| 30.07.2026 | 41,38 | 41,50 | 40,85 | 40,93 | -1,62% | - |
| 29.07.2026 | 40,55 | 41,73 | 40,10 | 41,60 | 2,46% | - |
| 28.07.2026 | 39,75 | 40,63 | 39,38 | 40,60 | 1,18% | 800,00 |
| 27.07.2026 | 38,55 | 40,43 | 38,50 | 40,13 | 5,11% | - |
| 24.07.2026 | 38,25 | 38,35 | 37,98 | 38,18 | -0,26% | - |
| 23.07.2026 | 38,80 | 38,80 | 37,93 | 38,28 | -1,54% | - |
| 22.07.2026 | 38,70 | 38,95 | 38,50 | 38,88 | -1,02% | - |
| 21.07.2026 | 38,65 | 39,63 | 38,60 | 39,28 | 1,55% | - |
| 20.07.2026 | 37,55 | 38,90 | 37,33 | 38,68 | 3,06% | - |
| 17.07.2026 | 38,05 | 38,15 | 37,38 | 37,53 | -1,51% | - |
| 16.07.2026 | 38,00 | 38,23 | 37,43 | 38,10 | 0,46% | - |
| 15.07.2026 | 37,60 | 37,93 | 37,20 | 37,93 | 2,15% | - |
| 14.07.2026 | 36,95 | 37,25 | 36,75 | 37,13 | 0,47% | - |
| 13.07.2026 | 35,85 | 37,13 | 35,85 | 36,95 | 3,14% | - |
| 10.07.2026 | 35,78 | 35,83 | 35,73 | 35,83 | -0,14% | - |
| 09.07.2026 | 36,00 | 36,18 | 35,70 | 35,88 | 0,56% | - |
| 08.07.2026 | 36,15 | 36,33 | 35,43 | 35,68 | -0,56% | 166,00 |
| 07.07.2026 | 36,00 | 36,00 | 35,75 | 35,88 | -0,28% | - |
| 06.07.2026 | 37,00 | 37,10 | 35,93 | 35,98 | -2,77% | - |
| 03.07.2026 | 36,60 | 37,28 | 36,45 | 37,00 | 2,99% | - |
| 02.07.2026 | 35,55 | 36,10 | 35,23 | 35,93 | 1,05% | - |
| 01.07.2026 | 35,35 | 35,63 | 34,40 | 35,55 | 0,21% | - |
| 30.06.2026 | 36,45 | 36,70 | 35,43 | 35,48 | -3,21% | - |
| 29.06.2026 | 36,70 | 36,70 | 36,55 | 36,65 | 0,34% | - |
| 26.06.2026 | 35,65 | 36,55 | 35,23 | 36,53 | 2,45% | - |
| 25.06.2026 | 35,45 | 36,03 | 35,15 | 35,65 | 1,06% | - |
| 24.06.2026 | 35,50 | 35,65 | 35,23 | 35,28 | -0,98% | - |
| 23.06.2026 | 34,95 | 35,63 | 34,95 | 35,63 | 0,92% | - |
| 22.06.2026 | 35,40 | 35,63 | 35,05 | 35,30 | -0,56% | - |
| 19.06.2026 | 35,50 | 35,73 | 35,03 | 35,50 | -0,07% | - |
| 18.06.2026 | 34,83 | 35,55 | 34,68 | 35,53 | 1,21% | - |
| 17.06.2026 | 35,50 | 35,80 | 34,90 | 35,10 | -1,20% | - |
| 16.06.2026 | 33,95 | 36,18 | 33,90 | 35,53 | 4,72% | - |
| 15.06.2026 | 33,45 | 34,70 | 33,45 | 33,93 | 2,80% | - |
| 12.06.2026 | 33,25 | 33,33 | 32,75 | 33,00 | 0,53% | - |
| 11.06.2026 | 32,80 | 32,83 | 32,78 | 32,83 | 0,23% | - |
| 10.06.2026 | 30,75 | 32,90 | 30,75 | 32,75 | 6,16% | - |
| 09.06.2026 | 30,43 | 31,05 | 30,30 | 30,85 | 1,15% | - |
| 08.06.2026 | 29,98 | 30,68 | 29,98 | 30,50 | -0,25% | - |
| 05.06.2026 | 30,30 | 31,18 | 30,30 | 30,58 | 0,33% | - |
| 04.06.2026 | 29,70 | 30,63 | 29,65 | 30,48 | 2,52% | - |
| 03.06.2026 | 30,05 | 30,38 | 29,63 | 29,73 | -2,46% | - |
| 02.06.2026 | 30,45 | 30,78 | 30,38 | 30,48 | 0,08% | - |
| 01.06.2026 | 29,55 | 30,50 | 29,55 | 30,45 | 2,44% | - |
| 29.05.2026 | 29,80 | 29,80 | 29,73 | 29,73 | 0,08% | - |
| 28.05.2026 | 29,10 | 29,80 | 29,10 | 29,70 | 0,17% | - |
| 27.05.2026 | 29,70 | 30,00 | 29,48 | 29,65 | -0,17% | - |
| 26.05.2026 | 29,60 | 30,15 | 29,55 | 29,70 | 0,00% | - |
| 25.05.2026 | 29,93 | 29,93 | 29,40 | 29,70 | 1,54% | - |
| 22.05.2026 | 30,25 | 30,25 | 29,25 | 29,25 | -3,31% | - |
| 21.05.2026 | 29,35 | 30,30 | 29,28 | 30,25 | 4,04% | - |
| 20.05.2026 | 29,05 | 29,08 | 29,00 | 29,08 | -1,36% | - |
| 19.05.2026 | 29,55 | 29,55 | 29,38 | 29,48 | 0,17% | - |
| 18.05.2026 | 28,83 | 29,53 | 28,80 | 29,43 | -1,83% | - |
| 15.05.2026 | 29,68 | 30,05 | 29,38 | 29,98 | 0,33% | - |
| 14.05.2026 | 29,70 | 30,10 | 29,58 | 29,88 | 0,34% | - |
| 13.05.2026 | 29,73 | 29,78 | 29,38 | 29,78 | 1,10% | - |
| 12.05.2026 | 29,90 | 29,90 | 29,45 | 29,45 | -1,51% | - |
| 11.05.2026 | 29,95 | 30,08 | 29,65 | 29,90 | 0,00% | - |
| 08.05.2026 | 29,90 | 30,13 | 29,85 | 29,90 | -0,08% | - |
| 07.05.2026 | 30,45 | 30,85 | 29,88 | 29,93 | -1,40% | - |
| 06.05.2026 | 29,90 | 30,90 | 29,88 | 30,35 | 1,68% | - |
| 05.05.2026 | 30,13 | 30,53 | 29,60 | 29,85 | -1,00% | - |
| 04.05.2026 | 30,65 | 30,83 | 30,00 | 30,15 | -1,95% | - |
| 30.04.2026 | 30,50 | 30,83 | 30,28 | 30,75 | -0,08% | - |
| 29.04.2026 | 31,03 | 31,13 | 30,73 | 30,78 | -0,49% | - |
| 28.04.2026 | 30,53 | 30,95 | 30,28 | 30,93 | 1,31% | - |
| 27.04.2026 | 28,83 | 31,03 | 28,73 | 30,53 | 5,90% | - |
| 24.04.2026 | 29,45 | 29,78 | 28,75 | 28,83 | -1,79% | - |
| 23.04.2026 | 29,95 | 32,23 | 29,10 | 29,35 | -2,17% | - |
| 22.04.2026 | 30,30 | 30,53 | 29,70 | 30,00 | -1,15% | - |
| 21.04.2026 | 30,25 | 30,73 | 30,18 | 30,35 | 1,08% | - |
| 20.04.2026 | 30,35 | 30,35 | 29,98 | 30,03 | -1,40% | - |
| 17.04.2026 | 29,80 | 30,60 | 29,75 | 30,45 | 3,13% | - |
| 16.04.2026 | 29,40 | 29,53 | 29,40 | 29,53 | 0,68% | - |
| 15.04.2026 | 29,33 | 29,78 | 29,18 | 29,33 | 0,00% | - |
| 14.04.2026 | 28,13 | 29,73 | 27,93 | 29,33 | 4,27% | - |
| 13.04.2026 | 28,33 | 28,50 | 27,95 | 28,13 | -1,23% | - |
| 10.04.2026 | 27,63 | 28,50 | 27,58 | 28,48 | 3,08% | - |
| 09.04.2026 | 27,48 | 27,85 | 27,35 | 27,63 | -0,90% | - |
| 08.04.2026 | 27,45 | 28,58 | 27,45 | 27,88 | 1,92% | - |
| 07.04.2026 | 26,63 | 27,83 | 26,58 | 27,35 | 2,72% | - |
| 02.04.2026 | 25,98 | 26,75 | 25,88 | 26,63 | 0,85% | - |
| 01.04.2026 | 26,53 | 26,93 | 26,35 | 26,40 | 2,42% | - |
| 31.03.2026 | 25,58 | 25,83 | 25,58 | 25,78 | 0,59% | - |
| 30.03.2026 | 25,00 | 25,80 | 25,00 | 25,63 | -1,35% | - |
| 27.03.2026 | 25,88 | 26,03 | 25,88 | 25,98 | 0,58% | - |
| 26.03.2026 | 25,75 | 26,00 | 25,63 | 25,83 | -0,39% | - |
| 25.03.2026 | 25,38 | 26,20 | 25,33 | 25,93 | 1,97% | - |
| 24.03.2026 | 25,00 | 25,48 | 24,73 | 25,43 | 1,70% | - |
| 23.03.2026 | 24,15 | 25,28 | 23,73 | 25,00 | 2,99% | - |
| 20.03.2026 | 24,88 | 24,98 | 24,10 | 24,28 | -1,62% | - |
| 19.03.2026 | 24,68 | 24,95 | 24,58 | 24,68 | -1,20% | - |
| 18.03.2026 | 25,28 | 25,43 | 24,85 | 24,98 | -0,70% | - |
| 17.03.2026 | 25,13 | 25,35 | 25,03 | 25,15 | -0,40% | - |
| 16.03.2026 | 25,38 | 25,58 | 25,03 | 25,25 | -0,20% | - |
| 13.03.2026 | 25,65 | 25,78 | 25,28 | 25,30 | -0,30% | - |
| 12.03.2026 | 25,48 | 25,48 | 25,28 | 25,38 | -1,07% | - |
| 11.03.2026 | 25,65 | 25,95 | 25,48 | 25,65 | 0,00% | - |