452,100€
0,71%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 452,00 | 452,20 | 452,00 | 452,10 | 0,71% | - |
| 13.11.2024 | 443,30 | 450,10 | 443,30 | 448,90 | 0,63% | 89,00 |
| 12.11.2024 | 449,60 | 460,00 | 445,50 | 446,10 | -1,20% | 246,00 |
| 11.11.2024 | 429,60 | 451,50 | 427,70 | 451,50 | 6,26% | 147,00 |
| 08.11.2024 | 413,60 | 427,30 | 413,60 | 424,90 | 1,65% | 52,00 |
| 07.11.2024 | 422,40 | 422,40 | 412,20 | 418,00 | 0,72% | 50,00 |
| 06.11.2024 | 403,40 | 417,30 | 392,30 | 415,00 | 5,98% | 217,00 |
| 05.11.2024 | 391,70 | 391,70 | 390,70 | 391,60 | 0,75% | 38,00 |
| 04.11.2024 | 391,90 | 391,90 | 388,70 | 388,70 | -1,22% | 49,00 |
| 01.11.2024 | 397,10 | 397,80 | 393,50 | 393,50 | -0,13% | 64,00 |
| 31.10.2024 | 395,40 | 396,10 | 389,90 | 394,00 | -0,53% | 27,00 |
| 30.10.2024 | 397,90 | 402,40 | 396,00 | 396,10 | -1,39% | 131,00 |
| 29.10.2024 | 402,10 | 406,90 | 397,40 | 401,70 | -0,84% | 113,00 |
| 28.10.2024 | 405,30 | 413,00 | 403,20 | 405,10 | 0,52% | 329,00 |
| 25.10.2024 | 430,10 | 433,00 | 386,10 | 403,00 | -5,00% | 344,00 |
| 24.10.2024 | 422,20 | 424,20 | 422,20 | 424,20 | 0,45% | 34,00 |
| 23.10.2024 | 426,20 | 426,40 | 422,30 | 422,30 | -1,47% | 52,00 |
| 22.10.2024 | 428,60 | 428,60 | 428,60 | 428,60 | -1,58% | 8,00 |
| 21.10.2024 | 437,70 | 437,70 | 433,10 | 435,50 | -0,11% | 78,00 |
| 18.10.2024 | 439,10 | 439,10 | 434,40 | 436,00 | -0,91% | 63,00 |
| 17.10.2024 | 434,50 | 440,00 | 434,50 | 440,00 | 2,80% | 34,00 |
| 16.10.2024 | 428,10 | 428,10 | 428,00 | 428,00 | -0,95% | 7,00 |
| 15.10.2024 | 432,10 | 436,40 | 432,10 | 432,10 | 0,14% | 60,00 |
| 14.10.2024 | 431,70 | 434,90 | 431,50 | 431,50 | -0,67% | 73,00 |
| 11.10.2024 | 434,40 | 434,40 | 434,40 | 434,40 | 2,82% | 4,00 |
| 10.10.2024 | 431,10 | 431,10 | 422,50 | 422,50 | -1,58% | 31,00 |
| 09.10.2024 | 422,00 | 430,35 | 419,40 | 429,30 | 1,30% | - |
| 08.10.2024 | 409,70 | 425,10 | 409,40 | 423,80 | 3,92% | 26,00 |
| 07.10.2024 | 444,80 | 444,90 | 407,70 | 407,80 | -7,13% | 155,00 |
| 04.10.2024 | 435,60 | 442,90 | 435,60 | 439,10 | 0,21% | 109,00 |
| 03.10.2024 | 431,90 | 438,50 | 431,30 | 438,20 | 2,84% | 39,00 |
| 02.10.2024 | 430,40 | 430,50 | 426,10 | 426,10 | 0,26% | 26,00 |
| 01.10.2024 | 419,90 | 425,00 | 416,20 | 425,00 | 1,80% | 57,00 |
| 30.09.2024 | 413,00 | 417,50 | 410,20 | 417,50 | 1,53% | 58,00 |
| 27.09.2024 | 404,60 | 412,30 | 404,60 | 411,20 | 2,03% | 31,00 |
| 26.09.2024 | 402,40 | 404,50 | 400,10 | 403,00 | -0,25% | 64,00 |
| 25.09.2024 | 401,90 | 404,00 | 401,00 | 404,00 | 0,30% | 112,00 |
| 24.09.2024 | 414,50 | 419,30 | 402,80 | 402,80 | -3,38% | 91,00 |
| 23.09.2024 | 402,40 | 417,50 | 402,40 | 416,90 | 2,11% | 58,00 |
| 20.09.2024 | 404,80 | 408,30 | 404,80 | 408,30 | 1,39% | 28,00 |
| 19.09.2024 | 408,10 | 413,60 | 401,10 | 402,70 | -2,23% | 140,00 |
| 18.09.2024 | 411,90 | 411,90 | 411,90 | 411,90 | 1,83% | 3,00 |
| 17.09.2024 | 405,40 | 406,00 | 404,50 | 404,50 | -1,41% | 56,00 |
| 16.09.2024 | 419,90 | 419,90 | 410,30 | 410,30 | -1,44% | 30,00 |
| 13.09.2024 | 414,60 | 421,60 | 414,60 | 416,30 | 1,49% | 57,00 |
| 12.09.2024 | 416,50 | 416,50 | 410,20 | 410,20 | 0,17% | 20,00 |
| 11.09.2024 | 419,90 | 419,90 | 409,50 | 409,50 | -2,27% | 49,00 |
| 10.09.2024 | 420,00 | 421,00 | 419,00 | 419,00 | -0,76% | 8,00 |
| 09.09.2024 | 415,20 | 422,20 | 413,90 | 422,20 | 1,83% | 122,00 |
| 06.09.2024 | 419,00 | 423,30 | 414,60 | 414,60 | -1,14% | 52,00 |
| 05.09.2024 | 420,10 | 420,10 | 419,40 | 419,40 | -2,47% | 33,00 |
| 04.09.2024 | 430,20 | 433,90 | 425,80 | 430,00 | 0,09% | 90,00 |
| 03.09.2024 | 445,60 | 445,60 | 429,60 | 429,60 | -4,11% | 83,00 |
| 02.09.2024 | 446,00 | 448,00 | 445,00 | 448,00 | 0,54% | 54,00 |
| 30.08.2024 | 441,50 | 446,90 | 441,50 | 445,60 | 1,48% | 61,00 |
| 29.08.2024 | 434,90 | 440,00 | 434,90 | 439,10 | 1,86% | 29,00 |
| 28.08.2024 | 439,90 | 442,50 | 431,10 | 431,10 | 0,02% | 61,00 |
| 27.08.2024 | 431,00 | 431,00 | 431,00 | 431,00 | -1,69% | 1,00 |
| 26.08.2024 | 437,10 | 438,40 | 433,20 | 438,40 | 1,29% | 20,00 |
| 23.08.2024 | 437,30 | 437,40 | 432,80 | 432,80 | -0,46% | 35,00 |
| 22.08.2024 | 432,80 | 437,40 | 430,00 | 434,80 | 1,95% | 143,00 |
| 21.08.2024 | 429,50 | 432,00 | 426,50 | 426,50 | -0,81% | 83,00 |
| 20.08.2024 | 437,40 | 440,20 | 430,00 | 430,00 | -2,14% | 27,00 |
| 19.08.2024 | 439,30 | 442,50 | 435,50 | 439,40 | 0,09% | 66,00 |
| 16.08.2024 | 441,50 | 445,00 | 439,00 | 439,00 | -0,52% | 15,00 |
| 15.08.2024 | 439,30 | 444,10 | 439,00 | 441,30 | 2,15% | 52,00 |
| 14.08.2024 | 425,30 | 433,50 | 425,30 | 432,00 | 1,62% | 167,00 |
| 13.08.2024 | 428,70 | 428,70 | 422,20 | 425,10 | -1,80% | 19,00 |
| 12.08.2024 | 425,40 | 432,90 | 425,00 | 432,90 | 0,91% | 27,00 |
| 09.08.2024 | 430,70 | 431,20 | 424,10 | 429,00 | 1,30% | 41,00 |
| 08.08.2024 | 416,90 | 423,50 | 415,00 | 423,50 | -1,69% | 48,00 |
| 07.08.2024 | 419,80 | 430,80 | 419,80 | 430,80 | 2,99% | 33,00 |
| 06.08.2024 | 410,20 | 418,30 | 409,30 | 418,30 | 3,23% | 35,00 |
| 05.08.2024 | 403,50 | 412,20 | 375,20 | 405,20 | 1,25% | 544,00 |
| 02.08.2024 | 413,50 | 413,50 | 392,00 | 400,20 | -2,13% | 110,00 |
| 01.08.2024 | 421,00 | 429,50 | 408,90 | 408,90 | -3,49% | 133,00 |
| 31.07.2024 | 429,60 | 433,00 | 423,70 | 423,70 | -0,33% | 169,00 |
| 30.07.2024 | 409,00 | 426,60 | 402,60 | 425,10 | 4,91% | 316,00 |
| 29.07.2024 | 410,30 | 412,80 | 399,10 | 405,20 | 0,00% | 237,00 |
| 26.07.2024 | 350,30 | 407,60 | 350,30 | 405,20 | 15,15% | 310,00 |
| 25.07.2024 | 345,40 | 351,90 | 345,00 | 351,90 | 1,71% | 23,00 |
| 24.07.2024 | 346,00 | 346,70 | 340,00 | 346,00 | -0,17% | 108,00 |
| 23.07.2024 | 342,00 | 349,60 | 341,80 | 346,60 | 0,29% | 132,00 |
| 22.07.2024 | 341,90 | 345,90 | 339,00 | 345,60 | 1,35% | 180,00 |
| 19.07.2024 | 355,40 | 358,60 | 340,10 | 341,00 | -4,43% | 206,00 |
| 18.07.2024 | 361,30 | 365,60 | 356,20 | 356,80 | -0,92% | 182,00 |
| 17.07.2024 | 370,00 | 372,30 | 360,10 | 360,10 | -3,20% | 125,00 |
| 16.07.2024 | 367,20 | 372,80 | 363,80 | 372,00 | 2,06% | 184,00 |
| 15.07.2024 | 360,10 | 364,50 | 356,60 | 364,50 | 1,53% | 373,00 |
| 12.07.2024 | 352,00 | 359,30 | 350,10 | 359,00 | 2,69% | 328,00 |
| 11.07.2024 | 348,40 | 350,00 | 347,90 | 349,60 | 0,75% | 93,00 |
| 10.07.2024 | 347,90 | 349,00 | 345,90 | 347,00 | -0,57% | 52,00 |
| 09.07.2024 | 352,50 | 354,00 | 349,00 | 349,00 | -1,69% | 54,00 |
| 08.07.2024 | 354,00 | 358,60 | 353,30 | 355,00 | 1,43% | 192,00 |
| 05.07.2024 | 352,00 | 355,80 | 350,00 | 350,00 | -1,74% | 55,00 |
| 04.07.2024 | 352,70 | 356,20 | 352,70 | 356,20 | 0,99% | 31,00 |
| 03.07.2024 | 354,60 | 356,80 | 350,60 | 352,70 | -2,60% | 172,00 |
| 02.07.2024 | 366,30 | 366,80 | 362,10 | 362,10 | -1,28% | 80,00 |
| 01.07.2024 | 360,30 | 366,80 | 360,30 | 366,80 | 1,55% | 61,00 |
| 28.06.2024 | 362,00 | 364,50 | 360,20 | 361,20 | 1,46% | 145,00 |