29,450€
-0,93%
Echtzeit-Aktienkurs Kinepolis Group S.A.
Bid:
Ask:
Aktienkurse zur Kinepolis Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |