352,700€
-0,56%
Echtzeit-Aktienkurs Kinsale Capital Group
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 354,40 | 357,00 | 352,00 | 352,70 | -0,56% | - |
| 11.11.2026 | 357,10 | 358,20 | 347,00 | 354,70 | -0,53% | - |
| 10.11.2026 | 343,80 | 356,70 | 343,20 | 356,60 | 3,45% | 37,00 |
| 09.11.2026 | 344,10 | 346,80 | 338,50 | 344,70 | 0,06% | 161,00 |
| 06.11.2026 | 353,50 | 354,90 | 340,30 | 344,50 | -2,66% | - |
| 05.11.2026 | 347,60 | 361,60 | 347,40 | 353,90 | 1,49% | 441,00 |
| 04.11.2026 | 341,50 | 352,30 | 340,20 | 348,70 | 1,69% | 115,00 |
| 03.11.2026 | 339,00 | 346,80 | 335,60 | 342,90 | 1,03% | 159,00 |
| 02.11.2026 | 327,20 | 342,00 | 324,60 | 339,40 | 3,57% | 90,00 |
| 30.10.2026 | 324,10 | 335,00 | 323,70 | 327,70 | 0,89% | 252,00 |
| 29.10.2026 | 321,70 | 329,30 | 320,90 | 324,80 | 1,06% | 15,00 |
| 28.10.2026 | 324,40 | 326,80 | 317,90 | 321,40 | -0,65% | - |
| 27.10.2026 | 331,70 | 333,60 | 319,50 | 323,50 | -2,30% | 23,00 |
| 26.10.2026 | 325,50 | 332,50 | 322,10 | 331,10 | 1,63% | 224,00 |
| 23.10.2026 | 334,30 | 337,50 | 315,90 | 325,80 | -1,75% | 160,00 |
| 22.10.2026 | 334,70 | 350,10 | 331,60 | 331,60 | -1,22% | 95,00 |
| 21.10.2026 | 331,70 | 336,90 | 329,60 | 335,70 | 1,39% | 14,00 |
| 20.10.2026 | 325,90 | 333,70 | 325,00 | 331,10 | 1,47% | - |
| 19.10.2026 | 325,90 | 329,00 | 320,30 | 326,30 | 0,46% | 75,00 |
| 16.10.2026 | 318,50 | 325,10 | 314,90 | 324,80 | 1,79% | 36,00 |
| 15.10.2026 | 320,10 | 320,30 | 318,20 | 319,10 | 2,08% | - |
| 14.10.2026 | 303,60 | 313,00 | 300,80 | 312,60 | 2,90% | 18,00 |
| 13.10.2026 | 305,00 | 307,90 | 303,70 | 303,80 | -0,59% | 24,00 |
| 12.10.2026 | 300,80 | 307,40 | 300,60 | 305,60 | 1,53% | 451,00 |
| 09.10.2026 | 302,20 | 306,40 | 299,90 | 301,00 | -0,66% | 56,00 |
| 08.10.2026 | 295,20 | 304,70 | 292,70 | 303,00 | 2,57% | 250,00 |
| 07.10.2026 | 299,80 | 302,60 | 294,60 | 295,40 | -1,17% | 70,00 |
| 06.10.2026 | 296,50 | 299,00 | 293,30 | 298,90 | 0,88% | 264,00 |
| 05.10.2026 | 294,60 | 299,00 | 292,20 | 296,30 | 1,09% | 15,00 |
| 02.10.2026 | 297,50 | 300,50 | 292,20 | 293,10 | -1,55% | 21,00 |
| 01.10.2026 | 285,60 | 302,60 | 284,10 | 297,70 | 4,49% | 178,00 |
| 30.09.2026 | 284,90 | 286,30 | 282,90 | 284,90 | 0,00% | 83,00 |
| 29.09.2026 | 286,10 | 287,10 | 281,70 | 284,90 | -0,38% | 19,00 |
| 28.09.2026 | 289,90 | 290,30 | 283,30 | 286,00 | -1,38% | 101,00 |
| 25.09.2026 | 299,40 | 300,30 | 289,80 | 290,00 | -3,14% | 59,00 |
| 24.09.2026 | 298,40 | 301,40 | 294,80 | 299,40 | 0,44% | 63,00 |
| 23.09.2026 | 308,10 | 308,80 | 297,80 | 298,10 | -2,93% | 216,00 |
| 22.09.2026 | 312,40 | 316,10 | 306,50 | 307,10 | -1,63% | 26,00 |
| 21.09.2026 | 311,10 | 316,60 | 308,50 | 312,20 | 0,45% | 229,00 |
| 18.09.2026 | 313,20 | 314,20 | 309,20 | 310,80 | -0,86% | 17,00 |
| 17.09.2026 | 314,90 | 317,50 | 310,80 | 313,50 | -0,35% | 408,00 |
| 16.09.2026 | 319,90 | 320,40 | 311,60 | 314,60 | -1,56% | 701,00 |
| 15.09.2026 | 315,80 | 320,20 | 312,20 | 319,60 | 1,33% | - |
| 14.09.2026 | 310,90 | 322,20 | 310,90 | 315,40 | 1,64% | 13,00 |
| 11.09.2026 | 312,70 | 316,00 | 307,30 | 310,30 | -0,74% | 104,00 |
| 10.09.2026 | 309,10 | 314,50 | 307,90 | 312,60 | 1,03% | 186,00 |
| 09.09.2026 | 315,80 | 315,90 | 307,60 | 309,40 | -2,15% | 1.287,00 |
| 08.09.2026 | 320,00 | 321,00 | 314,80 | 316,20 | -1,34% | 208,00 |
| 07.09.2026 | 321,30 | 321,30 | 319,90 | 320,50 | -0,28% | 270,00 |
| 04.09.2026 | 329,50 | 329,80 | 321,00 | 321,40 | -2,46% | 42,00 |
| 03.09.2026 | 324,80 | 331,90 | 324,40 | 329,50 | 1,26% | 14,00 |
| 02.09.2026 | 321,40 | 327,50 | 321,00 | 325,40 | 1,18% | - |
| 01.09.2026 | 322,40 | 328,90 | 320,50 | 321,60 | -0,12% | 171,00 |
| 31.08.2026 | 326,90 | 328,20 | 320,60 | 322,00 | -2,07% | 343,00 |
| 28.08.2026 | 327,50 | 332,50 | 327,30 | 328,80 | 0,24% | 8,00 |
| 27.08.2026 | 332,20 | 333,00 | 325,30 | 328,00 | -1,35% | 20,00 |
| 26.08.2026 | 332,60 | 337,70 | 332,20 | 332,50 | 0,09% | - |
| 25.08.2026 | 339,40 | 341,20 | 331,80 | 332,20 | -2,15% | 56,00 |
| 24.08.2026 | 328,40 | 339,70 | 328,00 | 339,50 | 3,38% | 84,00 |
| 21.08.2026 | 325,70 | 333,20 | 325,50 | 328,40 | 0,58% | 14,00 |
| 20.08.2026 | 327,70 | 329,80 | 325,00 | 326,50 | 0,34% | 26,00 |
| 19.08.2026 | 321,50 | 330,70 | 319,80 | 325,40 | 24,67% | 67,00 |
| 05.05.2026 | 260,42 | 263,65 | 256,65 | 261,00 | 0,32% | 986,00 |
| 04.05.2026 | 265,95 | 271,45 | 259,20 | 260,17 | -5,66% | 466,00 |
| 30.04.2026 | 283,48 | 283,48 | 274,08 | 275,77 | -2,72% | 78,00 |
| 29.04.2026 | 281,40 | 284,27 | 277,10 | 283,48 | 0,87% | 31,00 |
| 28.04.2026 | 279,92 | 284,63 | 277,55 | 281,02 | 0,45% | 345,00 |
| 27.04.2026 | 294,23 | 294,38 | 278,48 | 279,77 | -4,94% | 470,00 |
| 24.04.2026 | 297,98 | 298,13 | 278,95 | 294,33 | -1,13% | 171,00 |
| 23.04.2026 | 295,65 | 300,17 | 295,33 | 297,70 | -0,24% | 27,00 |
| 22.04.2026 | 305,73 | 307,02 | 296,83 | 298,42 | -2,37% | 55,00 |
| 21.04.2026 | 304,20 | 307,42 | 301,63 | 305,67 | 0,63% | 137,00 |
| 20.04.2026 | 306,20 | 306,67 | 300,60 | 303,77 | -0,94% | 30,00 |
| 17.04.2026 | 304,65 | 308,13 | 303,85 | 306,65 | 0,66% | 640,00 |
| 16.04.2026 | 303,38 | 307,58 | 301,95 | 304,63 | 0,41% | - |
| 15.04.2026 | 297,35 | 306,40 | 296,42 | 303,38 | 2,07% | 12,00 |
| 14.04.2026 | 303,88 | 303,98 | 296,90 | 297,23 | -2,25% | 83,00 |
| 13.04.2026 | 296,63 | 306,85 | 294,98 | 304,08 | 2,39% | 20,00 |
| 10.04.2026 | 309,48 | 309,67 | 296,90 | 296,98 | -4,80% | 632,00 |
| 09.04.2026 | 305,60 | 312,35 | 301,27 | 311,95 | 2,06% | 6,00 |
| 08.04.2026 | 300,80 | 307,02 | 297,77 | 305,65 | 2,60% | 67,00 |
| 07.04.2026 | 299,60 | 303,90 | 296,80 | 297,90 | -0,36% | 15,00 |
| 02.04.2026 | 297,67 | 304,67 | 295,85 | 298,98 | 0,18% | 56,00 |
| 01.04.2026 | 295,60 | 300,70 | 289,67 | 298,42 | 0,94% | 292,00 |
| 31.03.2026 | 294,67 | 297,33 | 291,42 | 295,65 | 0,62% | 438,00 |
| 30.03.2026 | 284,48 | 299,60 | 284,35 | 293,83 | 3,30% | 67,00 |
| 27.03.2026 | 291,10 | 291,95 | 283,92 | 284,45 | -2,29% | 96,00 |
| 26.03.2026 | 282,80 | 291,98 | 281,95 | 291,13 | 2,83% | 76,00 |
| 25.03.2026 | 281,75 | 286,38 | 278,92 | 283,10 | 0,57% | 392,00 |
| 24.03.2026 | 282,95 | 286,15 | 281,40 | 281,50 | -0,34% | 70,00 |
| 23.03.2026 | 284,08 | 291,27 | 281,42 | 282,45 | -0,43% | 49,00 |
| 20.03.2026 | 282,35 | 287,23 | 279,90 | 283,67 | 0,59% | 175,00 |
| 19.03.2026 | 300,10 | 304,05 | 279,98 | 282,02 | -7,12% | 547,00 |
| 18.03.2026 | 308,70 | 310,77 | 300,05 | 303,65 | -1,52% | 121,00 |
| 17.03.2026 | 312,25 | 319,10 | 308,13 | 308,35 | -1,10% | 42,00 |
| 16.03.2026 | 317,42 | 319,88 | 311,30 | 311,77 | -1,67% | 157,00 |
| 13.03.2026 | 315,08 | 321,95 | 314,20 | 317,08 | 0,86% | 59,00 |
| 12.03.2026 | 311,85 | 318,60 | 309,15 | 314,38 | 0,93% | 56,00 |
| 11.03.2026 | 309,20 | 313,67 | 307,88 | 311,48 | 0,48% | 269,00 |
| 10.03.2026 | 311,40 | 313,33 | 302,27 | 309,98 | -0,44% | 161,00 |