408,200€
0,69%
Echtzeit-Aktienkurs KINSALE CAP.GRP.INC. -,01
Bid:
Ask:
Aktienkurse zur KINSALE CAP.GRP.INC. -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 405,00 | 409,30 | 402,80 | 409,30 | 0,96% | 74,00 |
| 13.10.2025 | 411,20 | 411,20 | 399,20 | 405,40 | -0,39% | 46,00 |
| 10.10.2025 | 403,10 | 407,00 | 403,10 | 407,00 | -0,37% | 107,00 |
| 09.10.2025 | 410,30 | 413,10 | 406,80 | 408,50 | -1,54% | 209,00 |
| 08.10.2025 | 407,90 | 416,40 | 407,90 | 414,90 | 2,85% | 175,00 |
| 07.10.2025 | 407,50 | 412,80 | 403,40 | 403,40 | 0,72% | 80,00 |
| 06.10.2025 | 400,90 | 404,90 | 397,30 | 400,50 | 1,37% | 97,00 |
| 03.10.2025 | 376,50 | 395,10 | 376,40 | 395,10 | 5,78% | 13,00 |
| 02.10.2025 | 362,00 | 373,50 | 360,40 | 373,50 | 3,46% | 143,00 |
| 01.10.2025 | 361,40 | 361,90 | 361,00 | 361,00 | -0,72% | 49,00 |
| 30.09.2025 | 358,30 | 363,60 | 357,70 | 363,60 | 1,99% | 32,00 |
| 29.09.2025 | 357,00 | 357,00 | 354,60 | 356,50 | -0,83% | 32,00 |
| 26.09.2025 | 354,00 | 360,00 | 354,00 | 359,50 | 1,04% | 57,00 |
| 25.09.2025 | 363,90 | 363,90 | 348,10 | 355,80 | -1,19% | 194,00 |
| 24.09.2025 | 361,50 | 366,80 | 360,10 | 360,10 | 0,31% | 32,00 |
| 23.09.2025 | 357,40 | 361,20 | 357,40 | 359,00 | -1,16% | 76,00 |
| 22.09.2025 | 365,40 | 365,40 | 361,50 | 363,20 | 0,28% | 172,00 |
| 19.09.2025 | 365,30 | 365,30 | 360,60 | 362,20 | -1,17% | 45,00 |
| 18.09.2025 | 367,40 | 370,70 | 366,50 | 366,50 | 0,91% | 19,00 |
| 17.09.2025 | 360,00 | 363,20 | 360,00 | 363,20 | 0,64% | 7,00 |
| 16.09.2025 | 357,90 | 360,90 | 355,20 | 360,90 | 0,00% | 35,00 |
| 15.09.2025 | 369,90 | 370,20 | 360,90 | 360,90 | -3,50% | 125,00 |
| 12.09.2025 | 372,80 | 374,00 | 369,90 | 374,00 | 2,58% | 41,00 |
| 11.09.2025 | 364,05 | 364,60 | 364,05 | 364,60 | -0,61% | - |
| 10.09.2025 | 377,35 | 378,05 | 366,15 | 366,85 | -2,83% | 164,00 |
| 09.09.2025 | 384,50 | 388,40 | 377,45 | 377,55 | -2,64% | 45,00 |
| 08.09.2025 | 388,65 | 389,25 | 387,80 | 387,80 | 0,60% | - |
| 05.09.2025 | 390,50 | 390,50 | 383,10 | 385,50 | -1,18% | 20,00 |
| 04.09.2025 | 390,10 | 390,10 | 390,10 | 390,10 | 1,06% | 12,00 |
| 03.09.2025 | 391,90 | 393,20 | 386,00 | 386,00 | -0,72% | 40,00 |
| 02.09.2025 | 389,10 | 389,10 | 388,80 | 388,80 | -0,77% | 8,00 |
| 01.09.2025 | 392,10 | 392,10 | 389,20 | 391,80 | 0,03% | 44,00 |
| 29.08.2025 | 389,70 | 397,65 | 388,30 | 391,70 | 0,77% | - |
| 28.08.2025 | 390,80 | 390,80 | 388,70 | 388,70 | -0,79% | 31,00 |
| 27.08.2025 | 388,15 | 395,10 | 386,25 | 391,80 | 1,24% | - |
| 26.08.2025 | 383,70 | 387,00 | 383,00 | 387,00 | -0,72% | 51,00 |
| 25.08.2025 | 386,90 | 389,80 | 386,90 | 389,80 | -1,24% | 4,00 |
| 22.08.2025 | 396,50 | 396,50 | 394,70 | 394,70 | -0,28% | 7,00 |
| 21.08.2025 | 401,90 | 403,15 | 395,80 | 395,80 | -0,20% | - |
| 20.08.2025 | 394,10 | 399,10 | 394,10 | 396,60 | 1,48% | 20,00 |
| 19.08.2025 | 382,90 | 390,80 | 382,90 | 390,80 | 2,14% | 9,00 |
| 18.08.2025 | 374,70 | 382,70 | 374,70 | 382,60 | -0,31% | 141,00 |
| 15.08.2025 | 393,10 | 393,10 | 383,80 | 383,80 | -0,54% | 13,00 |
| 14.08.2025 | 385,20 | 395,10 | 384,90 | 385,90 | 1,13% | 50,00 |
| 13.08.2025 | 372,50 | 381,60 | 372,50 | 381,60 | 2,44% | 41,00 |
| 12.08.2025 | 376,10 | 378,70 | 372,50 | 372,50 | -1,32% | 48,00 |
| 11.08.2025 | 378,30 | 380,00 | 376,10 | 377,50 | -0,45% | 54,00 |
| 08.08.2025 | 376,60 | 380,00 | 376,60 | 379,20 | 0,58% | 15,00 |
| 07.08.2025 | 383,20 | 385,80 | 375,20 | 377,00 | -1,26% | 50,00 |
| 06.08.2025 | 382,30 | 382,30 | 381,80 | 381,80 | -0,29% | 25,00 |
| 05.08.2025 | 384,30 | 386,80 | 382,90 | 382,90 | -0,78% | 44,00 |
| 04.08.2025 | 384,50 | 385,90 | 384,10 | 385,90 | 0,26% | 22,00 |
| 01.08.2025 | 386,50 | 386,50 | 380,10 | 384,90 | -0,54% | 103,00 |
| 31.07.2025 | 386,00 | 387,00 | 386,00 | 387,00 | -0,26% | 50,00 |
| 30.07.2025 | 389,10 | 397,90 | 386,10 | 388,00 | -0,51% | 87,00 |
| 29.07.2025 | 407,80 | 408,10 | 390,00 | 390,00 | -4,65% | 183,00 |
| 28.07.2025 | 407,40 | 412,10 | 407,40 | 409,00 | 0,42% | 8,00 |
| 25.07.2025 | 401,20 | 416,60 | 397,00 | 407,30 | 0,67% | 175,00 |
| 24.07.2025 | 404,60 | 404,60 | 404,60 | 404,60 | 1,68% | 3,00 |
| 23.07.2025 | 416,90 | 417,40 | 397,00 | 397,90 | -3,00% | 64,00 |
| 22.07.2025 | 410,20 | 410,20 | 410,20 | 410,20 | 0,76% | 40,00 |
| 21.07.2025 | 415,10 | 415,10 | 407,10 | 407,10 | -1,90% | 49,00 |
| 18.07.2025 | 415,60 | 419,30 | 413,60 | 415,00 | -0,95% | 38,00 |
| 17.07.2025 | 416,50 | 421,10 | 416,50 | 419,00 | 2,95% | 13,00 |
| 16.07.2025 | 411,50 | 412,70 | 407,00 | 407,00 | -3,65% | 28,00 |
| 15.07.2025 | 420,90 | 422,40 | 420,90 | 422,40 | 0,36% | 84,00 |
| 14.07.2025 | 411,50 | 420,90 | 410,10 | 420,90 | 1,25% | 83,00 |
| 11.07.2025 | 415,70 | 415,70 | 415,70 | 415,70 | -0,79% | 7,00 |
| 10.07.2025 | 414,60 | 419,00 | 414,60 | 419,00 | 0,89% | 31,00 |
| 09.07.2025 | 412,10 | 417,40 | 412,10 | 415,30 | 0,22% | 16,00 |
| 08.07.2025 | 401,70 | 414,40 | 401,70 | 414,40 | 2,57% | 7,00 |
| 07.07.2025 | 405,90 | 410,00 | 404,00 | 404,00 | -0,02% | 27,00 |
| 04.07.2025 | 404,10 | 404,10 | 404,10 | 404,10 | -0,22% | 7,00 |
| 03.07.2025 | 404,90 | 405,00 | 404,90 | 405,00 | 0,60% | 50,00 |
| 02.07.2025 | 406,10 | 406,10 | 396,10 | 402,60 | -1,95% | 90,00 |
| 01.07.2025 | 412,30 | 412,30 | 410,60 | 410,60 | 0,27% | 6,00 |
| 30.06.2025 | 409,00 | 411,60 | 403,30 | 409,50 | 0,71% | 106,00 |
| 27.06.2025 | 407,00 | 410,00 | 405,60 | 406,60 | 0,35% | 45,00 |
| 26.06.2025 | 400,00 | 408,00 | 396,90 | 405,20 | 0,62% | 23,00 |
| 25.06.2025 | 408,90 | 408,90 | 402,70 | 402,70 | -1,80% | 65,00 |
| 24.06.2025 | 413,20 | 415,10 | 410,10 | 410,10 | -1,20% | 37,00 |
| 23.06.2025 | 415,90 | 418,20 | 413,90 | 415,10 | 0,51% | 57,00 |
| 20.06.2025 | 400,70 | 414,20 | 400,70 | 413,00 | 3,25% | 102,00 |
| 19.06.2025 | 402,50 | 402,50 | 400,00 | 400,00 | 0,20% | 23,00 |
| 18.06.2025 | 401,80 | 402,00 | 395,00 | 399,20 | -0,60% | 174,00 |
| 17.06.2025 | 406,40 | 406,60 | 401,60 | 401,60 | -2,81% | 41,00 |
| 16.06.2025 | 410,00 | 413,50 | 410,00 | 413,20 | 1,20% | 13,00 |
| 13.06.2025 | 407,90 | 409,70 | 406,20 | 408,30 | 3,13% | 129,00 |
| 12.06.2025 | 396,00 | 396,00 | 395,90 | 395,90 | -0,03% | 5,00 |
| 11.06.2025 | 400,10 | 403,40 | 396,00 | 396,00 | -1,02% | 52,00 |
| 10.06.2025 | 404,10 | 404,10 | 400,10 | 400,10 | -0,40% | 69,00 |
| 09.06.2025 | 418,60 | 419,90 | 400,00 | 401,70 | -3,60% | 25,00 |
| 06.06.2025 | 415,60 | 417,70 | 411,50 | 416,70 | 1,39% | 38,00 |
| 05.06.2025 | 410,90 | 411,00 | 400,50 | 411,00 | -0,60% | 52,00 |
| 04.06.2025 | 418,70 | 419,00 | 410,00 | 413,50 | -0,93% | 38,00 |
| 03.06.2025 | 410,00 | 417,40 | 410,00 | 417,40 | 0,94% | 44,00 |
| 02.06.2025 | 413,00 | 417,00 | 406,90 | 413,50 | -0,43% | 91,00 |
| 30.05.2025 | 410,50 | 415,30 | 410,30 | 415,30 | -0,41% | 132,00 |
| 29.05.2025 | 417,00 | 417,00 | 417,00 | 417,00 | 0,24% | 1,00 |
| 28.05.2025 | 415,50 | 416,00 | 415,50 | 416,00 | 3,05% | 13,00 |