Kinepolis Group NV KIN
EURONEXT · Belgien · Verbraucherdienstleistungen
€48,65-0,80 (-1,62 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €48,65 | -1,62 % | €49,25 | €49,45 | €48,55 | 44,40K |
| 2026-09-30 | €49,45 | -1,49 % | €50,10 | €50,10 | €49,45 | 23,96K |
| 2026-09-29 | €50,20 | +0,70 % | €49,85 | €50,60 | €49,25 | 33,37K |
| 2026-09-28 | €49,85 | -1,09 % | €50,30 | €50,50 | €49,75 | 26,17K |
| 2026-09-25 | €50,40 | 0,00 % | €50,50 | €50,80 | €50,20 | 40,03K |
| 2026-09-24 | €50,40 | -0,59 % | €50,70 | €50,80 | €50,20 | 55,29K |
| 2026-09-23 | €50,70 | -0,20 % | €50,70 | €50,80 | €50,40 | 24,85K |
| 2026-09-22 | €50,80 | +1,20 % | €50,40 | €51,70 | €50,40 | 65,77K |
| 2026-09-21 | €50,20 | +1,01 % | €49,85 | €50,50 | €49,70 | 46,50K |
| 2026-09-18 | €49,70 | -0,10 % | €49,65 | €50,00 | €49,40 | 50,97K |
| 2026-09-17 | €49,75 | +0,40 % | €49,55 | €49,80 | €49,30 | 25,55K |
| 2026-09-16 | €49,55 | +1,12 % | €49,10 | €49,85 | €48,50 | 39,07K |
| 2026-09-15 | €49,00 | +1,77 % | €48,00 | €49,15 | €47,55 | 40,00K |
| 2026-09-14 | €48,15 | -0,41 % | €48,25 | €48,60 | €47,75 | 44,62K |
| 2026-09-11 | €48,35 | -0,51 % | €48,60 | €48,65 | €47,65 | 32,63K |
| 2026-09-10 | €48,60 | +0,10 % | €48,50 | €49,15 | €48,35 | 31,41K |
| 2026-09-09 | €48,55 | -2,02 % | €49,50 | €49,50 | €48,40 | 75,20K |
| 2026-09-08 | €49,55 | +2,91 % | €49,15 | €49,75 | €48,85 | 84,09K |
| 2026-09-07 | €48,15 | -0,82 % | €48,40 | €48,55 | €48,00 | 24,76K |
| 2026-09-04 | €48,55 | +0,83 % | €48,20 | €48,55 | €47,65 | 38,10K |
| 2026-09-03 | €48,15 | +2,56 % | €47,05 | €48,30 | €47,05 | 48,14K |
| 2026-09-02 | €46,95 | -1,26 % | €47,40 | €47,40 | €46,40 | 40,06K |
| 2026-09-01 | €47,55 | +1,82 % | €46,70 | €47,80 | €46,35 | 58,89K |
| 2026-08-31 | €46,70 | +0,86 % | €46,75 | €47,35 | €46,20 | 62,72K |
| 2026-08-28 | €46,30 | +1,31 % | €45,50 | €46,30 | €45,50 | 36,55K |
| 2026-08-27 | €45,70 | +0,55 % | €45,25 | €46,00 | €44,75 | 38,70K |
| 2026-08-26 | €45,45 | -1,84 % | €46,40 | €46,40 | €45,45 | 50,29K |
| 2026-08-25 | €46,30 | +0,98 % | €45,90 | €46,50 | €45,75 | 75,30K |
| 2026-08-24 | €45,85 | +2,34 % | €45,10 | €45,95 | €44,90 | 136,75K |
| 2026-08-21 | €44,80 | +1,01 % | €44,65 | €45,10 | €44,30 | 103,70K |
| 2026-08-20 | €44,35 | +3,74 % | €43,50 | €44,75 | €43,35 | 198,47K |
| 2026-08-19 | €42,75 | +2,52 % | €41,55 | €42,75 | €41,50 | 64,86K |
| 2026-08-18 | €41,70 | +0,97 % | €41,30 | €41,80 | €41,10 | 27,73K |
| 2026-08-17 | €41,30 | -0,36 % | €41,50 | €42,05 | €41,00 | 47,85K |
| 2026-08-14 | €41,45 | +1,34 % | €40,80 | €41,70 | €40,80 | 18,60K |
| 2026-08-13 | €40,90 | +0,62 % | €40,75 | €41,15 | €40,60 | 16,07K |
| 2026-08-12 | €40,65 | -1,22 % | €41,15 | €41,15 | €40,55 | 27,37K |
| 2026-08-11 | €41,15 | +0,24 % | €41,00 | €41,45 | €40,45 | 36,33K |
| 2026-08-10 | €41,05 | -1,08 % | €41,50 | €41,65 | €40,80 | 32,45K |
| 2026-08-07 | €41,50 | -0,12 % | €41,35 | €41,70 | €41,25 | 21,75K |
| 2026-08-06 | €41,55 | +0,12 % | €41,50 | €41,75 | €41,30 | 23,17K |
| 2026-08-05 | €41,50 | +0,97 % | €40,90 | €41,70 | €40,20 | 36,66K |
| 2026-08-04 | €41,10 | -0,96 % | €41,60 | €41,80 | €41,05 | 24,15K |
| 2026-08-03 | €41,50 | +2,47 % | €40,60 | €42,15 | €40,60 | 61,38K |
| 2026-07-31 | €40,50 | -1,10 % | €40,90 | €40,90 | €39,90 | 39,64K |
| 2026-07-30 | €40,95 | -1,21 % | €41,20 | €41,35 | €40,80 | 34,20K |
| 2026-07-29 | €41,45 | +2,35 % | €40,60 | €41,45 | €40,40 | 47,13K |
| 2026-07-28 | €40,50 | +2,27 % | €39,60 | €40,60 | €39,40 | 67,33K |
| 2026-07-27 | €39,60 | +3,94 % | €38,65 | €40,45 | €38,65 | 172,58K |
| 2026-07-24 | €38,10 | 0,00 % | €37,95 | €38,35 | €37,95 | 18,81K |
| 2026-07-23 | €38,10 | -1,80 % | €38,90 | €38,90 | €37,80 | 14,11K |
| 2026-07-22 | €38,80 | +0,39 % | €38,65 | €39,00 | €38,50 | 14,79K |
| 2026-07-21 | €38,65 | -0,39 % | €38,70 | €39,70 | €38,50 | 44,41K |
| 2026-07-20 | €38,80 | +3,33 % | €37,60 | €38,80 | €37,30 | 54,05K |
| 2026-07-17 | €37,55 | -1,70 % | €38,10 | €38,13 | €37,25 | 22,75K |
| 2026-07-16 | €38,20 | +0,66 % | €37,75 | €38,20 | €37,45 | 31,52K |
| 2026-07-15 | €37,95 | +1,07 % | €37,45 | €37,95 | €37,10 | 20,35K |
| 2026-07-14 | €37,55 | +1,21 % | €37,00 | €37,60 | €36,75 | 46,33K |
| 2026-07-13 | €37,10 | +1,92 % | €36,30 | €37,20 | €36,30 | 35,99K |
| 2026-07-10 | €36,40 | +1,53 % | €36,20 | €36,45 | €35,90 | 19,85K |
| 2026-07-09 | €35,85 | +0,56 % | €35,65 | €36,20 | €35,65 | 9,73K |
| 2026-07-08 | €35,65 | -1,38 % | €36,00 | €36,35 | €35,40 | 29,66K |
| 2026-07-07 | €36,15 | +0,42 % | €36,00 | €36,30 | €35,55 | 13,35K |
| 2026-07-06 | €36,00 | -2,70 % | €36,80 | €37,10 | €36,00 | 34,76K |
| 2026-07-03 | €37,00 | +1,37 % | €36,80 | €37,35 | €36,50 | 43,41K |
| 2026-07-02 | €36,50 | +2,67 % | €35,25 | €36,65 | €35,25 | 27,78K |
| 2026-07-01 | €35,55 | +0,28 % | €35,55 | €35,55 | €34,30 | 30,02K |
| 2026-06-30 | €35,45 | -2,48 % | €36,45 | €36,55 | €35,30 | 28,00K |
| 2026-06-29 | €36,35 | -0,41 % | €36,70 | €36,90 | €36,35 | 26,32K |
| 2026-06-26 | €36,50 | +2,38 % | €35,50 | €36,50 | €35,50 | 31,15K |
| 2026-06-25 | €35,65 | +0,71 % | €35,35 | €36,05 | €35,10 | 84,53K |
| 2026-06-24 | €35,40 | -0,28 % | €35,60 | €35,75 | €35,20 | 14,20K |
| 2026-06-23 | €35,50 | +0,42 % | €35,10 | €35,65 | €34,85 | 29,64K |
| 2026-06-22 | €35,35 | -0,56 % | €35,55 | €35,60 | €35,05 | 32,43K |
| 2026-06-19 | €35,55 | +0,28 % | €35,40 | €35,75 | €35,00 | 27,13K |
| 2026-06-18 | €35,45 | +0,42 % | €35,25 | €35,60 | €34,70 | 42,74K |
| 2026-06-17 | €35,30 | -0,70 % | €35,85 | €35,90 | €34,90 | 64,98K |
| 2026-06-16 | €35,55 | +5,02 % | €35,30 | €36,25 | €34,75 | 97,57K |
| 2026-06-15 | €33,85 | +1,65 % | €33,70 | €34,70 | €33,65 | 74,98K |
| 2026-06-12 | €33,30 | +1,83 % | €32,75 | €33,30 | €32,75 | 55,48K |
| 2026-06-11 | €32,70 | -0,46 % | €32,70 | €33,40 | €32,50 | 77,91K |
| 2026-06-10 | €32,85 | +6,48 % | €31,00 | €32,85 | €30,95 | 87,28K |
| 2026-06-09 | €30,85 | +1,15 % | €30,60 | €31,05 | €30,40 | 23,87K |
| 2026-06-08 | €30,50 | +0,49 % | €30,00 | €30,75 | €29,95 | 22,69K |
| 2026-06-05 | €30,35 | -0,49 % | €30,50 | €31,25 | €30,35 | 43,04K |
| 2026-06-04 | €30,50 | +2,52 % | €29,85 | €30,60 | €29,85 | 24,18K |
| 2026-06-03 | €29,75 | -1,00 % | €30,00 | €30,40 | €29,60 | 21,28K |
| 2026-06-02 | €30,05 | -0,83 % | €30,35 | €30,80 | €29,90 | 41,81K |
| 2026-06-01 | €30,30 | +2,19 % | €29,80 | €30,30 | €29,80 | 24,45K |
| 2026-05-29 | €29,65 | 0,00 % | €29,60 | €30,30 | €29,60 | 31,32K |