369,600€
-13,56%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 406,00 | 406,00 | 377,10 | 377,10 | -11,81% | - |
| 24.04.2025 | 427,60 | 427,60 | 427,60 | 427,60 | -0,47% | - |
| 23.04.2025 | 429,60 | 429,60 | 429,60 | 429,60 | 6,31% | - |
| 22.04.2025 | 404,10 | 404,10 | 404,10 | 404,10 | -4,83% | - |
| 17.04.2025 | 424,60 | 424,60 | 424,60 | 424,60 | 1,41% | - |
| 16.04.2025 | 418,70 | 418,70 | 418,70 | 418,70 | -1,97% | - |
| 15.04.2025 | 422,70 | 427,40 | 422,70 | 427,10 | 1,91% | - |
| 14.04.2025 | 422,60 | 422,60 | 419,00 | 419,10 | -1,43% | 56,00 |
| 11.04.2025 | 425,20 | 425,20 | 425,20 | 425,20 | 0,12% | - |
| 10.04.2025 | 424,70 | 424,70 | 424,70 | 424,70 | 11,18% | - |
| 09.04.2025 | 382,00 | 382,00 | 382,00 | 382,00 | -5,49% | 286,00 |
| 08.04.2025 | 404,20 | 404,20 | 404,20 | 404,20 | 4,80% | - |
| 07.04.2025 | 395,80 | 396,60 | 385,70 | 385,70 | -10,80% | 1,00 |
| 04.04.2025 | 445,00 | 445,50 | 432,40 | 432,40 | -0,07% | - |
| 03.04.2025 | 434,80 | 434,80 | 432,70 | 432,70 | -1,93% | - |
| 02.04.2025 | 447,80 | 447,80 | 441,20 | 441,20 | -0,88% | - |
| 01.04.2025 | 445,10 | 445,10 | 445,10 | 445,10 | 1,09% | - |
| 31.03.2025 | 440,30 | 440,30 | 440,30 | 440,30 | -0,83% | - |
| 28.03.2025 | 446,50 | 446,50 | 444,00 | 444,00 | -0,27% | - |
| 27.03.2025 | 443,00 | 445,20 | 443,00 | 445,20 | -0,09% | 3,00 |
| 26.03.2025 | 445,70 | 445,70 | 445,60 | 445,60 | 0,54% | - |
| 25.03.2025 | 442,50 | 443,20 | 442,50 | 443,20 | 1,96% | - |
| 24.03.2025 | 434,70 | 434,70 | 434,70 | 434,70 | 3,45% | - |
| 21.03.2025 | 420,20 | 420,20 | 420,20 | 420,20 | 2,06% | - |
| 20.03.2025 | 411,70 | 411,70 | 411,70 | 411,70 | -0,24% | - |
| 19.03.2025 | 409,30 | 412,70 | 409,30 | 412,70 | -0,02% | - |
| 18.03.2025 | 414,00 | 414,00 | 412,80 | 412,80 | -0,53% | - |
| 17.03.2025 | 412,40 | 415,00 | 412,40 | 415,00 | 3,49% | - |
| 14.03.2025 | 402,50 | 402,60 | 401,00 | 401,00 | -0,47% | 343,00 |
| 13.03.2025 | 407,10 | 407,60 | 402,90 | 402,90 | -2,21% | 3,00 |
| 12.03.2025 | 413,60 | 413,60 | 412,00 | 412,00 | 0,32% | 1,00 |
| 11.03.2025 | 410,70 | 410,70 | 410,70 | 410,70 | -1,79% | - |
| 10.03.2025 | 400,90 | 418,20 | 400,90 | 418,20 | 6,41% | 11,00 |
| 07.03.2025 | 393,00 | 393,00 | 393,00 | 393,00 | -2,04% | 3,00 |
| 06.03.2025 | 401,20 | 401,20 | 401,20 | 401,20 | -0,89% | - |
| 05.03.2025 | 404,80 | 404,80 | 404,80 | 404,80 | -0,44% | - |
| 04.03.2025 | 406,40 | 406,60 | 406,40 | 406,60 | -1,07% | - |
| 03.03.2025 | 411,00 | 411,00 | 411,00 | 411,00 | 0,51% | - |
| 28.02.2025 | 407,90 | 408,90 | 407,90 | 408,90 | 3,62% | - |
| 27.02.2025 | 394,60 | 394,60 | 394,60 | 394,60 | -1,10% | - |
| 26.02.2025 | 400,30 | 400,30 | 399,00 | 399,00 | -0,62% | 4,00 |
| 25.02.2025 | 404,10 | 404,10 | 401,50 | 401,50 | -0,96% | 5,00 |
| 24.02.2025 | 405,40 | 405,40 | 405,40 | 405,40 | -2,74% | - |
| 21.02.2025 | 416,80 | 416,80 | 416,80 | 416,80 | -0,33% | - |
| 20.02.2025 | 418,20 | 418,20 | 418,20 | 418,20 | -0,26% | - |
| 19.02.2025 | 419,30 | 419,30 | 419,30 | 419,30 | -1,53% | - |
| 18.02.2025 | 425,80 | 425,80 | 425,80 | 425,80 | -0,02% | - |
| 17.02.2025 | 425,90 | 425,90 | 425,90 | 425,90 | -7,77% | - |
| 14.02.2025 | 461,80 | 461,80 | 461,80 | 461,80 | 1,79% | - |
| 13.02.2025 | 453,70 | 453,70 | 453,70 | 453,70 | -1,05% | - |
| 12.02.2025 | 458,50 | 458,50 | 458,50 | 458,50 | -1,44% | - |
| 11.02.2025 | 472,90 | 472,90 | 465,20 | 465,20 | -2,74% | 4,00 |
| 10.02.2025 | 471,30 | 478,30 | 471,00 | 478,30 | 1,23% | 35,00 |
| 07.02.2025 | 472,50 | 472,50 | 472,50 | 472,50 | 1,77% | - |
| 06.02.2025 | 463,50 | 464,30 | 463,50 | 464,30 | 6,76% | - |
| 05.02.2025 | 434,90 | 434,90 | 434,90 | 434,90 | 0,51% | - |
| 04.02.2025 | 432,70 | 432,70 | 432,70 | 432,70 | 2,61% | - |
| 03.02.2025 | 421,70 | 421,70 | 421,70 | 421,70 | 0,26% | - |
| 31.01.2025 | 420,60 | 420,60 | 420,60 | 420,60 | -0,57% | - |
| 30.01.2025 | 423,00 | 423,00 | 423,00 | 423,00 | -1,63% | - |
| 29.01.2025 | 421,60 | 430,00 | 421,60 | 430,00 | 2,21% | 5,00 |
| 28.01.2025 | 420,70 | 420,70 | 420,70 | 420,70 | 3,32% | - |
| 27.01.2025 | 407,20 | 407,20 | 407,20 | 407,20 | -0,02% | 7,00 |
| 24.01.2025 | 409,70 | 409,70 | 407,30 | 407,30 | -2,51% | 20,00 |
| 23.01.2025 | 417,80 | 417,80 | 417,80 | 417,80 | -0,02% | - |
| 22.01.2025 | 417,90 | 417,90 | 417,90 | 417,90 | -0,31% | - |
| 21.01.2025 | 419,20 | 419,20 | 419,20 | 419,20 | -0,40% | - |
| 20.01.2025 | 425,90 | 425,90 | 420,90 | 420,90 | -1,89% | 1,00 |
| 17.01.2025 | 422,40 | 429,00 | 422,40 | 429,00 | 1,51% | 3,00 |
| 16.01.2025 | 422,60 | 422,60 | 422,60 | 422,60 | 1,08% | - |
| 15.01.2025 | 413,70 | 418,10 | 413,70 | 418,10 | 3,59% | 30,00 |
| 14.01.2025 | 403,50 | 403,60 | 403,50 | 403,60 | 0,40% | - |
| 13.01.2025 | 402,00 | 402,00 | 402,00 | 402,00 | -2,85% | 315,00 |
| 10.01.2025 | 406,60 | 413,80 | 405,00 | 413,80 | 1,75% | 22,00 |
| 09.01.2025 | 406,70 | 406,70 | 406,70 | 406,70 | 0,89% | - |
| 08.01.2025 | 403,10 | 403,10 | 403,10 | 403,10 | -0,47% | - |
| 07.01.2025 | 400,50 | 405,00 | 399,80 | 405,00 | -1,77% | 15,00 |
| 06.01.2025 | 412,30 | 412,30 | 412,30 | 412,30 | -1,03% | - |
| 03.01.2025 | 439,50 | 439,50 | 416,60 | 416,60 | -7,50% | 2,00 |
| 02.01.2025 | 447,80 | 458,60 | 447,80 | 450,40 | -1,42% | 24,00 |
| 30.12.2024 | 456,90 | 456,90 | 456,90 | 456,90 | 1,85% | 3,00 |
| 27.12.2024 | 448,60 | 455,90 | 448,60 | 448,60 | 0,88% | 7,00 |
| 23.12.2024 | 444,70 | 444,70 | 444,70 | 444,70 | -0,40% | - |
| 20.12.2024 | 446,50 | 446,50 | 446,50 | 446,50 | 0,13% | - |
| 19.12.2024 | 445,90 | 445,90 | 445,90 | 445,90 | -3,90% | - |
| 18.12.2024 | 464,00 | 464,00 | 464,00 | 464,00 | -1,92% | - |
| 17.12.2024 | 473,10 | 473,10 | 473,10 | 473,10 | -1,11% | - |
| 16.12.2024 | 478,40 | 478,40 | 478,40 | 478,40 | -0,56% | - |
| 13.12.2024 | 481,10 | 481,10 | 481,10 | 481,10 | -1,23% | - |
| 12.12.2024 | 481,30 | 487,10 | 481,30 | 487,10 | 2,66% | - |
| 11.12.2024 | 474,50 | 474,50 | 474,50 | 474,50 | -3,50% | - |
| 10.12.2024 | 491,70 | 491,70 | 491,70 | 491,70 | -0,81% | - |
| 09.12.2024 | 495,70 | 495,70 | 495,70 | 495,70 | 6,03% | - |
| 06.12.2024 | 467,50 | 467,50 | 467,50 | 467,50 | -0,32% | - |
| 05.12.2024 | 469,00 | 469,00 | 469,00 | 469,00 | -1,10% | - |
| 04.12.2024 | 474,20 | 474,20 | 474,20 | 474,20 | 0,23% | - |
| 03.12.2024 | 473,10 | 473,10 | 473,10 | 473,10 | -1,52% | - |
| 02.12.2024 | 480,40 | 480,40 | 480,40 | 480,40 | -0,70% | - |
| 29.11.2024 | 483,80 | 483,80 | 483,80 | 483,80 | -0,62% | - |
| 28.11.2024 | 486,70 | 486,80 | 486,70 | 486,80 | 0,72% | - |