306,100€
-3,62%
Echtzeit-Aktienkurs KINSALE CAP.GRP.INC. -,01
Bid:
Ask:
Aktienkurse zur KINSALE CAP.GRP.INC. -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 306,00 | 306,00 | 306,00 | 306,00 | -3,65% | - |
| 04.12.2025 | 317,60 | 317,60 | 317,60 | 317,60 | -0,50% | - |
| 03.12.2025 | 319,20 | 319,20 | 319,20 | 319,20 | -0,37% | - |
| 02.12.2025 | 320,40 | 320,40 | 320,40 | 320,40 | -1,81% | - |
| 01.12.2025 | 326,30 | 326,30 | 326,30 | 326,30 | 0,25% | - |
| 28.11.2025 | 325,50 | 325,50 | 325,50 | 325,50 | -0,25% | - |
| 27.11.2025 | 326,30 | 326,30 | 326,30 | 326,30 | -1,21% | - |
| 26.11.2025 | 330,30 | 330,30 | 330,30 | 330,30 | 1,69% | - |
| 25.11.2025 | 324,80 | 324,80 | 324,80 | 324,80 | -1,75% | - |
| 24.11.2025 | 330,60 | 330,60 | 330,60 | 330,60 | 4,39% | - |
| 21.11.2025 | 316,70 | 316,70 | 316,70 | 316,70 | -3,33% | - |
| 20.11.2025 | 327,60 | 327,60 | 327,60 | 327,60 | -2,85% | - |
| 19.11.2025 | 337,20 | 337,20 | 337,20 | 337,20 | 2,09% | - |
| 18.11.2025 | 330,30 | 330,30 | 330,30 | 330,30 | -0,54% | - |
| 17.11.2025 | 332,10 | 332,10 | 332,10 | 332,10 | -0,30% | - |
| 14.11.2025 | 333,10 | 333,10 | 333,10 | 333,10 | -1,86% | - |
| 13.11.2025 | 339,40 | 339,40 | 339,40 | 339,40 | 0,98% | - |
| 12.11.2025 | 336,10 | 336,10 | 336,10 | 336,10 | 0,48% | - |
| 11.11.2025 | 334,50 | 334,50 | 334,50 | 334,50 | -1,79% | - |
| 10.11.2025 | 340,60 | 340,60 | 340,60 | 340,60 | 0,98% | - |
| 07.11.2025 | 337,30 | 337,30 | 337,30 | 337,30 | -0,35% | - |
| 06.11.2025 | 338,50 | 338,50 | 338,50 | 338,50 | 1,11% | - |
| 05.11.2025 | 334,80 | 334,80 | 334,80 | 334,80 | 1,15% | - |
| 04.11.2025 | 331,00 | 331,00 | 331,00 | 331,00 | -3,27% | - |
| 03.11.2025 | 342,20 | 342,20 | 342,20 | 342,20 | 0,62% | - |
| 31.10.2025 | 340,10 | 340,10 | 340,10 | 340,10 | -2,66% | - |
| 30.10.2025 | 344,30 | 349,40 | 344,30 | 349,40 | -2,27% | - |
| 29.10.2025 | 357,50 | 357,50 | 357,50 | 357,50 | -2,35% | - |
| 28.10.2025 | 366,10 | 366,10 | 366,10 | 366,10 | -0,54% | - |
| 27.10.2025 | 362,30 | 368,10 | 362,30 | 368,10 | 0,55% | - |
| 24.10.2025 | 380,70 | 380,70 | 366,10 | 366,10 | -5,16% | 3,00 |
| 23.10.2025 | 386,00 | 386,00 | 386,00 | 386,00 | -0,44% | - |
| 22.10.2025 | 387,70 | 387,70 | 387,70 | 387,70 | 3,00% | - |
| 21.10.2025 | 376,40 | 376,40 | 376,40 | 376,40 | -3,06% | - |
| 20.10.2025 | 380,60 | 388,30 | 380,60 | 388,30 | 3,22% | 5,00 |
| 17.10.2025 | 368,50 | 376,20 | 368,50 | 376,20 | -4,37% | 10,00 |
| 16.10.2025 | 393,40 | 393,40 | 393,40 | 393,40 | -2,67% | - |
| 15.10.2025 | 404,20 | 404,20 | 404,20 | 404,20 | 0,45% | - |
| 14.10.2025 | 402,40 | 402,40 | 402,40 | 402,40 | -0,40% | - |
| 13.10.2025 | 404,00 | 404,00 | 404,00 | 404,00 | -1,03% | - |
| 10.10.2025 | 408,20 | 408,20 | 408,20 | 408,20 | 0,00% | - |
| 09.10.2025 | 407,90 | 408,20 | 407,90 | 408,20 | 1,16% | 10,00 |
| 08.10.2025 | 403,50 | 403,50 | 403,50 | 403,50 | -1,78% | - |
| 07.10.2025 | 401,40 | 410,80 | 401,40 | 410,80 | 4,32% | 2,00 |
| 06.10.2025 | 393,80 | 393,80 | 393,80 | 393,80 | 5,21% | - |
| 03.10.2025 | 374,30 | 374,30 | 374,30 | 374,30 | 2,24% | - |
| 02.10.2025 | 351,20 | 366,10 | 351,20 | 366,10 | 2,87% | - |
| 01.10.2025 | 355,90 | 355,90 | 355,90 | 355,90 | 1,42% | - |
| 30.09.2025 | 350,90 | 350,90 | 350,90 | 350,90 | -0,96% | - |
| 29.09.2025 | 354,30 | 354,30 | 354,30 | 354,30 | -0,39% | - |
| 26.09.2025 | 351,60 | 355,70 | 351,60 | 355,70 | -1,79% | - |
| 25.09.2025 | 362,20 | 362,20 | 362,20 | 362,20 | 0,78% | - |
| 24.09.2025 | 359,40 | 359,40 | 359,40 | 359,40 | 1,21% | - |
| 23.09.2025 | 355,10 | 355,10 | 355,10 | 355,10 | -1,61% | - |
| 22.09.2025 | 360,90 | 360,90 | 360,90 | 360,90 | 0,56% | - |
| 19.09.2025 | 358,90 | 358,90 | 358,90 | 358,90 | -0,88% | - |
| 18.09.2025 | 362,10 | 362,10 | 362,10 | 362,10 | 1,40% | - |
| 17.09.2025 | 357,10 | 357,10 | 357,10 | 357,10 | 0,42% | - |
| 16.09.2025 | 355,70 | 355,70 | 355,60 | 355,60 | -2,60% | - |
| 15.09.2025 | 365,10 | 365,10 | 365,10 | 365,10 | -0,84% | - |
| 12.09.2025 | 368,20 | 368,20 | 368,20 | 368,20 | -1,39% | - |
| 10.09.2025 | 373,40 | 373,40 | 373,40 | 373,40 | -3,55% | - |
| 08.09.2025 | 388,60 | 389,10 | 380,75 | 387,15 | -0,81% | - |
| 05.09.2025 | 390,30 | 390,30 | 390,30 | 390,30 | 1,75% | - |
| 04.09.2025 | 383,60 | 383,60 | 383,60 | 383,60 | -0,57% | - |
| 03.09.2025 | 385,80 | 385,80 | 385,80 | 385,80 | -0,39% | - |
| 02.09.2025 | 386,50 | 387,30 | 386,50 | 387,30 | -0,18% | - |
| 01.09.2025 | 388,00 | 388,00 | 388,00 | 388,00 | 0,26% | - |
| 29.08.2025 | 385,60 | 387,00 | 385,60 | 387,00 | -0,28% | - |
| 28.08.2025 | 388,10 | 388,10 | 388,10 | 388,10 | 1,04% | - |
| 27.08.2025 | 384,10 | 384,10 | 384,10 | 384,10 | 0,73% | - |
| 26.08.2025 | 381,70 | 381,70 | 381,30 | 381,30 | -0,96% | 20,00 |
| 25.08.2025 | 385,00 | 385,00 | 385,00 | 385,00 | -1,86% | - |
| 22.08.2025 | 392,30 | 392,30 | 392,30 | 392,30 | -1,38% | - |
| 21.08.2025 | 397,80 | 397,80 | 397,80 | 397,80 | 1,32% | - |
| 20.08.2025 | 392,60 | 392,60 | 392,60 | 392,60 | 2,77% | - |
| 19.08.2025 | 378,10 | 382,00 | 378,10 | 382,00 | 2,19% | 20,00 |
| 18.08.2025 | 373,80 | 373,80 | 373,80 | 373,80 | -3,63% | - |
| 15.08.2025 | 387,90 | 387,90 | 387,90 | 387,90 | 1,54% | - |
| 14.08.2025 | 382,00 | 382,00 | 382,00 | 382,00 | 3,16% | - |
| 13.08.2025 | 370,30 | 370,30 | 370,30 | 370,30 | -0,86% | - |
| 12.08.2025 | 373,20 | 373,50 | 373,20 | 373,50 | 0,08% | - |
| 11.08.2025 | 373,20 | 373,20 | 373,20 | 373,20 | -0,21% | - |
| 08.08.2025 | 374,00 | 374,00 | 374,00 | 374,00 | -0,95% | - |
| 07.08.2025 | 377,60 | 377,60 | 377,60 | 377,60 | -0,94% | - |
| 06.08.2025 | 381,20 | 381,20 | 381,20 | 381,20 | -0,24% | - |
| 05.08.2025 | 382,10 | 382,10 | 382,10 | 382,10 | -1,52% | 100,00 |
| 04.08.2025 | 381,40 | 388,00 | 381,40 | 388,00 | 0,00% | 21,00 |
| 01.08.2025 | 388,00 | 388,00 | 388,00 | 388,00 | 1,65% | 100,00 |
| 31.07.2025 | 381,70 | 381,70 | 381,70 | 381,70 | -0,70% | - |
| 30.07.2025 | 386,50 | 386,50 | 384,40 | 384,40 | -4,99% | - |
| 29.07.2025 | 404,60 | 404,60 | 404,60 | 404,60 | -1,37% | - |
| 28.07.2025 | 410,20 | 410,20 | 410,20 | 410,20 | 0,69% | - |
| 25.07.2025 | 395,60 | 407,40 | 395,60 | 407,40 | 1,39% | 5,00 |
| 24.07.2025 | 401,80 | 401,80 | 401,80 | 401,80 | -2,26% | - |
| 23.07.2025 | 411,10 | 411,10 | 411,10 | 411,10 | 1,71% | - |
| 22.07.2025 | 404,20 | 404,20 | 404,20 | 404,20 | -1,68% | - |
| 21.07.2025 | 411,10 | 411,10 | 411,10 | 411,10 | -0,53% | - |
| 18.07.2025 | 413,30 | 413,30 | 413,30 | 413,30 | 0,00% | - |
| 17.07.2025 | 413,30 | 413,30 | 413,30 | 413,30 | 1,55% | - |