418,000€
1,70%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 414,90 | 414,90 | 403,70 | 403,70 | -1,51% | 31,00 |
| 26.05.2025 | 408,00 | 413,70 | 408,00 | 409,90 | 0,10% | 12,00 |
| 23.05.2025 | 397,90 | 409,50 | 395,80 | 409,50 | -0,49% | 78,00 |
| 22.05.2025 | 407,10 | 413,20 | 407,10 | 411,50 | 0,37% | 86,00 |
| 21.05.2025 | 420,00 | 420,00 | 410,00 | 410,00 | -3,12% | 75,00 |
| 20.05.2025 | 420,50 | 423,20 | 415,00 | 423,20 | 0,47% | 120,00 |
| 19.05.2025 | 413,20 | 421,20 | 404,10 | 421,20 | 1,49% | 79,00 |
| 16.05.2025 | 411,70 | 415,00 | 409,20 | 415,00 | 3,36% | 29,00 |
| 15.05.2025 | 386,90 | 401,50 | 386,90 | 401,50 | 2,79% | 54,00 |
| 14.05.2025 | 395,70 | 398,40 | 390,60 | 390,60 | -2,84% | 72,00 |
| 13.05.2025 | 411,70 | 411,70 | 397,60 | 402,00 | -3,13% | 60,00 |
| 12.05.2025 | 410,70 | 421,50 | 410,70 | 415,00 | 2,34% | 39,00 |
| 09.05.2025 | 404,60 | 408,50 | 402,10 | 405,50 | -0,78% | 66,00 |
| 08.05.2025 | 408,20 | 409,00 | 408,20 | 408,70 | -0,22% | 9,00 |
| 07.05.2025 | 407,30 | 409,60 | 403,70 | 409,60 | 2,76% | 30,00 |
| 06.05.2025 | 401,80 | 401,80 | 398,60 | 398,60 | 1,09% | 6,00 |
| 05.05.2025 | 395,20 | 395,20 | 392,20 | 394,30 | -0,73% | 13,00 |
| 02.05.2025 | 378,60 | 397,20 | 373,00 | 397,20 | 3,14% | 61,00 |
| 30.04.2025 | 381,60 | 385,10 | 377,50 | 385,10 | -0,13% | 73,00 |
| 29.04.2025 | 371,10 | 385,80 | 371,10 | 385,60 | 2,61% | 114,00 |
| 28.04.2025 | 367,70 | 387,90 | 367,00 | 375,80 | 1,65% | 266,00 |
| 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 |