30,275€
2,54%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 26,35 | 26,58 | 25,63 | 25,65 | -2,66% | - |
| 09.03.2026 | 26,50 | 26,55 | 25,63 | 26,35 | -0,94% | - |
| 06.03.2026 | 26,45 | 26,78 | 26,23 | 26,60 | 1,04% | - |
| 05.03.2026 | 26,40 | 26,60 | 26,18 | 26,33 | -0,75% | - |
| 04.03.2026 | 26,03 | 26,60 | 25,83 | 26,53 | 1,63% | - |
| 03.03.2026 | 26,65 | 26,65 | 25,90 | 26,10 | -2,43% | - |
| 02.03.2026 | 26,78 | 26,98 | 26,20 | 26,75 | -1,56% | - |
| 27.02.2026 | 26,95 | 27,30 | 26,75 | 27,18 | 0,93% | - |
| 26.02.2026 | 26,43 | 26,95 | 26,23 | 26,93 | 1,80% | - |
| 25.02.2026 | 27,15 | 27,18 | 26,35 | 26,45 | -0,38% | - |
| 24.02.2026 | 25,90 | 26,55 | 25,88 | 26,55 | 2,61% | - |
| 23.02.2026 | 25,78 | 26,33 | 25,58 | 25,88 | 0,58% | - |
| 20.02.2026 | 26,48 | 26,53 | 25,68 | 25,73 | -2,65% | - |
| 19.02.2026 | 27,03 | 27,03 | 25,70 | 26,43 | -2,13% | - |
| 18.02.2026 | 26,90 | 27,28 | 26,73 | 27,00 | 0,56% | - |
| 17.02.2026 | 26,65 | 26,93 | 26,48 | 26,85 | 1,23% | 73,00 |
| 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% | - |