50,700€
0,70%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 50,65 | 50,75 | 50,65 | 50,75 | 0,79% | - |
| 20.10.2026 | 50,35 | 50,35 | 50,30 | 50,35 | -0,20% | - |
| 19.10.2026 | 49,50 | 50,50 | 49,33 | 50,45 | 2,13% | - |
| 16.10.2026 | 50,18 | 50,40 | 49,38 | 49,40 | -1,59% | - |
| 15.10.2026 | 50,75 | 50,75 | 50,00 | 50,20 | -0,10% | - |
| 14.10.2026 | 51,90 | 51,90 | 50,10 | 50,25 | -3,55% | - |
| 13.10.2026 | 51,40 | 52,35 | 51,35 | 52,10 | 0,87% | - |
| 12.10.2026 | 50,08 | 51,70 | 50,08 | 51,65 | 2,79% | - |
| 09.10.2026 | 49,55 | 50,45 | 49,33 | 50,25 | 1,72% | - |
| 08.10.2026 | 49,25 | 49,53 | 48,78 | 49,40 | 0,25% | - |
| 07.10.2026 | 48,98 | 49,60 | 48,85 | 49,28 | 0,31% | - |
| 06.10.2026 | 49,13 | 49,70 | 48,95 | 49,13 | 0,15% | - |
| 05.10.2026 | 48,48 | 49,10 | 48,05 | 49,05 | 0,46% | - |
| 02.10.2026 | 48,95 | 49,43 | 48,63 | 48,83 | 0,31% | - |
| 01.10.2026 | 49,30 | 49,43 | 48,50 | 48,68 | -1,47% | - |
| 30.09.2026 | 50,75 | 50,75 | 49,35 | 49,40 | -1,89% | - |
| 29.09.2026 | 49,50 | 50,50 | 49,23 | 50,35 | 0,70% | - |
| 28.09.2026 | 50,20 | 50,50 | 49,78 | 50,00 | -1,28% | - |
| 25.09.2026 | 50,50 | 50,80 | 50,35 | 50,65 | 0,70% | - |
| 24.09.2026 | 50,90 | 50,90 | 50,15 | 50,30 | -0,98% | - |
| 23.09.2026 | 50,85 | 50,90 | 50,40 | 50,80 | -0,59% | - |
| 22.09.2026 | 50,40 | 51,15 | 50,15 | 51,10 | 2,10% | - |
| 21.09.2026 | 50,05 | 50,05 | 49,93 | 50,05 | 0,70% | - |
| 18.09.2026 | 49,55 | 49,70 | 49,55 | 49,70 | 0,15% | - |
| 17.09.2026 | 49,48 | 50,05 | 49,25 | 49,63 | 0,46% | - |
| 16.09.2026 | 49,05 | 49,80 | 48,60 | 49,40 | 0,87% | - |
| 15.09.2026 | 47,85 | 48,98 | 47,78 | 48,98 | 1,29% | - |
| 14.09.2026 | 48,30 | 48,60 | 47,80 | 48,35 | 0,10% | - |
| 11.09.2026 | 48,48 | 48,83 | 47,73 | 48,30 | -0,41% | - |
| 10.09.2026 | 48,70 | 49,10 | 48,38 | 48,50 | 0,10% | - |
| 09.09.2026 | 49,15 | 49,33 | 48,45 | 48,45 | -1,72% | - |
| 08.09.2026 | 48,10 | 49,70 | 47,93 | 49,30 | 2,49% | - |
| 07.09.2026 | 48,53 | 48,53 | 47,98 | 48,10 | -0,67% | - |
| 04.09.2026 | 48,15 | 48,55 | 47,65 | 48,43 | 0,57% | - |
| 03.09.2026 | 47,00 | 48,25 | 46,85 | 48,15 | 3,16% | - |
| 02.09.2026 | 47,35 | 47,53 | 46,45 | 46,68 | -1,89% | - |
| 01.09.2026 | 46,65 | 47,70 | 46,40 | 47,58 | 2,04% | - |
| 31.08.2026 | 45,98 | 47,30 | 45,98 | 46,63 | 0,87% | - |
| 28.08.2026 | 45,88 | 46,30 | 45,58 | 46,23 | 1,48% | - |
| 27.08.2026 | 45,58 | 45,95 | 44,80 | 45,55 | 0,22% | - |
| 26.08.2026 | 46,35 | 46,43 | 45,35 | 45,45 | -1,73% | - |
| 25.08.2026 | 45,90 | 46,53 | 45,78 | 46,25 | 1,70% | - |
| 24.08.2026 | 44,73 | 45,70 | 44,73 | 45,48 | 1,56% | - |
| 21.08.2026 | 44,20 | 45,05 | 44,20 | 44,78 | 1,02% | - |
| 20.08.2026 | 42,43 | 44,90 | 42,43 | 44,33 | 3,81% | 230,00 |
| 19.08.2026 | 41,73 | 42,83 | 41,50 | 42,70 | 2,28% | - |
| 18.08.2026 | 41,10 | 41,83 | 41,03 | 41,75 | 1,21% | - |
| 17.08.2026 | 41,48 | 42,03 | 40,95 | 41,25 | -0,54% | - |
| 14.08.2026 | 41,00 | 41,68 | 40,93 | 41,48 | 1,10% | - |
| 13.08.2026 | 40,73 | 41,15 | 40,35 | 41,03 | 0,67% | - |
| 12.08.2026 | 41,13 | 41,25 | 40,73 | 40,75 | -0,85% | - |
| 11.08.2026 | 41,18 | 41,48 | 40,45 | 41,10 | 0,06% | - |
| 10.08.2026 | 41,58 | 41,63 | 40,85 | 41,08 | -0,90% | - |
| 07.08.2026 | 41,53 | 41,63 | 41,25 | 41,45 | -0,24% | - |
| 06.08.2026 | 41,53 | 41,70 | 41,38 | 41,55 | 0,06% | - |
| 05.08.2026 | 41,23 | 41,68 | 40,75 | 41,53 | 1,10% | - |
| 04.08.2026 | 41,38 | 41,78 | 41,05 | 41,08 | -1,68% | - |
| 03.08.2026 | 40,53 | 42,13 | 40,53 | 41,78 | 2,96% | 132,00 |
| 31.07.2026 | 41,05 | 41,28 | 39,93 | 40,58 | -0,86% | - |
| 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% | - |