369,550€
-15,10%
Echtzeit-Aktienkurs KINSALE CAP.GRP.INC. -,01
Bid:
Ask:
Aktienkurse zur KINSALE CAP.GRP.INC. -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 402,10 | 403,70 | 360,00 | 369,70 | -15,07% | 537,00 |
| 24.04.2025 | 429,60 | 435,30 | 427,30 | 435,30 | -0,62% | 27,00 |
| 23.04.2025 | 435,00 | 438,00 | 432,80 | 438,00 | 3,06% | 27,00 |
| 22.04.2025 | 414,70 | 425,00 | 414,70 | 425,00 | 0,28% | 29,00 |
| 17.04.2025 | 428,20 | 428,20 | 423,80 | 423,80 | -0,02% | 11,00 |
| 16.04.2025 | 426,80 | 426,80 | 423,90 | 423,90 | -3,06% | 13,00 |
| 15.04.2025 | 426,60 | 440,00 | 425,90 | 437,30 | 1,79% | 268,00 |
| 14.04.2025 | 425,00 | 429,60 | 420,00 | 429,60 | 2,02% | 73,00 |
| 11.04.2025 | 421,10 | 421,10 | 421,10 | 421,10 | -0,21% | 8,00 |
| 10.04.2025 | 422,00 | 423,50 | 422,00 | 422,00 | -1,86% | 14,00 |
| 09.04.2025 | 382,10 | 430,00 | 382,10 | 430,00 | 5,99% | 79,00 |
| 08.04.2025 | 407,30 | 429,60 | 404,40 | 405,70 | 1,53% | 100,00 |
| 07.04.2025 | 402,80 | 410,50 | 388,60 | 399,60 | -3,87% | 202,00 |
| 04.04.2025 | 447,10 | 447,10 | 415,70 | 415,70 | -8,56% | 110,00 |
| 03.04.2025 | 436,40 | 454,60 | 424,90 | 454,60 | 1,13% | 187,00 |
| 02.04.2025 | 449,80 | 449,80 | 449,50 | 449,50 | 0,63% | 15,00 |
| 01.04.2025 | 451,90 | 451,90 | 446,70 | 446,70 | -0,07% | 23,00 |
| 31.03.2025 | 442,20 | 447,00 | 438,40 | 447,00 | 1,04% | 60,00 |
| 28.03.2025 | 448,10 | 452,20 | 441,70 | 442,40 | -0,14% | 132,00 |
| 27.03.2025 | 445,30 | 451,40 | 443,00 | 443,00 | -0,47% | 25,00 |
| 26.03.2025 | 454,70 | 454,70 | 445,10 | 445,10 | 0,25% | 6,00 |
| 25.03.2025 | 444,80 | 447,70 | 440,30 | 444,00 | 0,48% | 74,00 |
| 24.03.2025 | 440,10 | 442,00 | 435,90 | 441,90 | 1,08% | 130,00 |
| 21.03.2025 | 431,70 | 437,20 | 425,80 | 437,20 | 2,87% | 54,00 |
| 20.03.2025 | 423,80 | 425,00 | 423,80 | 425,00 | 2,26% | 8,00 |
| 19.03.2025 | 416,50 | 416,70 | 415,60 | 415,60 | 0,02% | 24,00 |
| 18.03.2025 | 415,10 | 423,20 | 415,10 | 415,50 | -0,60% | 101,00 |
| 17.03.2025 | 418,50 | 419,00 | 414,20 | 418,00 | 0,36% | 110,00 |
| 14.03.2025 | 406,00 | 416,50 | 406,00 | 416,50 | 2,84% | 10,00 |
| 13.03.2025 | 405,80 | 405,80 | 405,00 | 405,00 | -1,12% | 49,00 |
| 12.03.2025 | 420,10 | 421,00 | 408,20 | 409,60 | -1,49% | 37,00 |
| 11.03.2025 | 412,20 | 415,90 | 410,60 | 415,80 | 0,43% | 88,00 |
| 10.03.2025 | 408,70 | 427,90 | 404,90 | 414,00 | 3,66% | 68,00 |
| 07.03.2025 | 403,90 | 405,20 | 399,40 | 399,40 | -0,77% | 32,00 |
| 06.03.2025 | 404,80 | 404,80 | 397,00 | 402,50 | 0,40% | 66,00 |
| 05.03.2025 | 405,20 | 408,60 | 400,90 | 400,90 | -0,89% | 56,00 |
| 04.03.2025 | 408,30 | 408,30 | 396,90 | 404,50 | -1,05% | 73,00 |
| 03.03.2025 | 413,30 | 417,10 | 407,90 | 408,80 | -2,43% | 39,00 |
| 28.02.2025 | 411,80 | 419,00 | 410,90 | 419,00 | 1,97% | 67,00 |
| 27.02.2025 | 400,70 | 410,90 | 396,90 | 410,90 | 3,63% | 28,00 |
| 26.02.2025 | 406,10 | 406,10 | 395,10 | 396,50 | -1,37% | 240,00 |
| 25.02.2025 | 405,00 | 408,80 | 402,00 | 402,00 | -1,71% | 67,00 |
| 24.02.2025 | 412,60 | 414,00 | 409,00 | 409,00 | -0,22% | 108,00 |
| 21.02.2025 | 419,70 | 424,80 | 408,00 | 409,90 | -2,94% | 84,00 |
| 20.02.2025 | 421,10 | 426,00 | 410,00 | 422,30 | -0,64% | 160,00 |
| 19.02.2025 | 423,30 | 429,20 | 423,30 | 425,00 | 0,95% | 35,00 |
| 18.02.2025 | 428,30 | 431,00 | 421,00 | 421,00 | -2,52% | 136,00 |
| 17.02.2025 | 430,90 | 431,90 | 426,60 | 431,90 | 1,53% | 37,00 |
| 14.02.2025 | 463,30 | 464,50 | 417,90 | 425,40 | -7,76% | 341,00 |
| 13.02.2025 | 457,10 | 461,20 | 457,10 | 461,20 | 0,63% | 27,00 |
| 12.02.2025 | 458,90 | 463,00 | 456,20 | 458,30 | -0,50% | 76,00 |
| 11.02.2025 | 470,60 | 470,60 | 457,30 | 460,60 | -1,98% | 44,00 |
| 10.02.2025 | 473,00 | 474,80 | 465,80 | 469,90 | -0,42% | 129,00 |
| 07.02.2025 | 478,20 | 481,50 | 471,90 | 471,90 | 0,43% | 55,00 |
| 06.02.2025 | 471,50 | 471,50 | 467,00 | 469,90 | 1,25% | 52,00 |
| 05.02.2025 | 441,00 | 464,90 | 435,90 | 464,10 | 5,05% | 139,00 |
| 04.02.2025 | 438,60 | 441,80 | 432,60 | 441,80 | 1,66% | 13,00 |
| 03.02.2025 | 423,50 | 435,40 | 421,90 | 434,60 | 3,45% | 85,00 |
| 31.01.2025 | 423,70 | 427,80 | 420,10 | 420,10 | -0,52% | 85,00 |
| 30.01.2025 | 427,50 | 427,50 | 421,60 | 422,30 | -1,08% | 24,00 |
| 29.01.2025 | 427,50 | 427,60 | 426,90 | 426,90 | 0,19% | 28,00 |
| 28.01.2025 | 428,30 | 438,00 | 426,10 | 426,10 | 0,76% | 122,00 |
| 27.01.2025 | 412,40 | 422,90 | 411,50 | 422,90 | 2,75% | 20,00 |
| 24.01.2025 | 410,50 | 413,60 | 408,80 | 411,60 | -1,27% | 69,00 |
| 23.01.2025 | 424,40 | 424,70 | 401,00 | 416,90 | -1,58% | 119,00 |
| 22.01.2025 | 423,50 | 424,70 | 419,90 | 423,60 | 1,07% | 72,00 |
| 21.01.2025 | 426,20 | 428,90 | 419,10 | 419,10 | -1,39% | 379,00 |
| 20.01.2025 | 425,50 | 425,50 | 423,00 | 425,00 | -1,80% | 78,00 |
| 17.01.2025 | 428,80 | 436,70 | 428,80 | 432,80 | 1,24% | 125,00 |
| 16.01.2025 | 421,70 | 434,00 | 421,40 | 427,50 | 1,64% | 130,00 |
| 15.01.2025 | 419,50 | 428,70 | 416,70 | 420,60 | 2,26% | 83,00 |
| 14.01.2025 | 405,20 | 413,70 | 405,20 | 411,30 | 0,81% | 27,00 |
| 13.01.2025 | 406,90 | 408,20 | 403,80 | 408,00 | 0,25% | 127,00 |
| 10.01.2025 | 411,00 | 411,00 | 402,10 | 407,00 | -1,69% | 149,00 |
| 09.01.2025 | 411,20 | 414,00 | 410,90 | 414,00 | 1,60% | 41,00 |
| 08.01.2025 | 409,10 | 410,70 | 402,10 | 407,50 | 0,47% | 114,00 |
| 07.01.2025 | 402,50 | 413,10 | 402,50 | 405,60 | -0,42% | 139,00 |
| 06.01.2025 | 418,30 | 418,30 | 400,90 | 407,30 | -2,84% | 136,00 |
| 03.01.2025 | 445,10 | 445,10 | 410,00 | 419,20 | -5,44% | 340,00 |
| 02.01.2025 | 451,90 | 456,30 | 443,30 | 443,30 | -1,69% | 212,00 |
| 30.12.2024 | 453,50 | 454,40 | 450,90 | 450,90 | -0,40% | 154,00 |
| 27.12.2024 | 454,70 | 455,80 | 447,60 | 452,70 | 1,25% | 160,00 |
| 23.12.2024 | 446,20 | 450,80 | 445,40 | 447,10 | -0,29% | 53,00 |
| 20.12.2024 | 449,60 | 450,60 | 448,00 | 448,40 | -0,80% | 46,00 |
| 19.12.2024 | 452,00 | 452,00 | 448,00 | 452,00 | 0,58% | 52,00 |
| 18.12.2024 | 471,00 | 471,00 | 449,40 | 449,40 | -3,50% | 37,00 |
| 17.12.2024 | 474,40 | 478,90 | 465,70 | 465,70 | -2,74% | 100,00 |
| 16.12.2024 | 484,80 | 484,80 | 478,80 | 478,80 | -0,93% | 39,00 |
| 13.12.2024 | 486,90 | 486,90 | 483,30 | 483,30 | -0,29% | 4,00 |
| 12.12.2024 | 488,30 | 490,60 | 481,50 | 484,70 | 1,40% | 51,00 |
| 11.12.2024 | 480,90 | 480,90 | 478,00 | 478,00 | 0,27% | 2,00 |
| 10.12.2024 | 492,50 | 492,50 | 476,70 | 476,70 | -4,01% | 81,00 |
| 09.12.2024 | 500,60 | 500,60 | 492,30 | 496,60 | 3,37% | 44,00 |
| 06.12.2024 | 473,50 | 480,40 | 473,00 | 480,40 | 1,16% | 102,00 |
| 05.12.2024 | 474,90 | 476,70 | 474,50 | 474,90 | 0,49% | 100,00 |
| 04.12.2024 | 469,00 | 472,60 | 467,40 | 472,60 | -0,13% | 12,00 |
| 03.12.2024 | 472,70 | 473,20 | 472,70 | 473,20 | -1,83% | 2,00 |
| 02.12.2024 | 482,10 | 488,60 | 482,00 | 482,00 | -1,17% | 71,00 |
| 29.11.2024 | 491,70 | 491,70 | 484,00 | 487,70 | -0,87% | 32,00 |
| 28.11.2024 | 491,50 | 492,10 | 491,50 | 492,00 | 0,85% | 8,00 |