443,500€
0,05%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 443,30 | 443,30 | 443,30 | 443,30 | 4,85% | - |
| 11.11.2024 | 422,80 | 422,80 | 422,80 | 422,80 | 2,65% | - |
| 08.11.2024 | 411,90 | 411,90 | 411,90 | 411,90 | -1,55% | - |
| 07.11.2024 | 418,40 | 418,40 | 418,40 | 418,40 | 0,10% | - |
| 06.11.2024 | 404,80 | 418,90 | 404,80 | 418,00 | 8,49% | 210,00 |
| 05.11.2024 | 387,80 | 387,80 | 385,30 | 385,30 | -0,28% | 2,00 |
| 04.11.2024 | 386,40 | 386,40 | 386,40 | 386,40 | -1,33% | - |
| 01.11.2024 | 391,60 | 391,60 | 391,60 | 391,60 | -0,61% | - |
| 31.10.2024 | 390,50 | 394,00 | 390,50 | 394,00 | 0,38% | - |
| 30.10.2024 | 398,10 | 398,10 | 390,10 | 392,50 | -1,08% | 1,00 |
| 29.10.2024 | 403,20 | 403,20 | 396,80 | 396,80 | -1,76% | 3,00 |
| 28.10.2024 | 401,90 | 410,50 | 401,90 | 403,90 | -5,10% | 14,00 |
| 25.10.2024 | 425,60 | 425,60 | 425,60 | 425,60 | 1,21% | - |
| 24.10.2024 | 420,50 | 420,50 | 420,50 | 420,50 | 0,24% | - |
| 23.10.2024 | 419,50 | 419,50 | 419,50 | 419,50 | -2,46% | - |
| 22.10.2024 | 430,10 | 430,10 | 430,10 | 430,10 | -0,44% | - |
| 21.10.2024 | 432,00 | 432,00 | 432,00 | 432,00 | -0,51% | - |
| 18.10.2024 | 434,20 | 434,20 | 434,20 | 434,20 | -1,99% | - |
| 17.10.2024 | 431,30 | 443,00 | 431,30 | 443,00 | 4,24% | 3,00 |
| 16.10.2024 | 425,00 | 425,00 | 425,00 | 425,00 | -1,19% | - |
| 15.10.2024 | 430,10 | 430,10 | 430,10 | 430,10 | 0,87% | - |
| 14.10.2024 | 426,40 | 426,40 | 426,40 | 426,40 | 0,73% | - |
| 11.10.2024 | 423,30 | 423,30 | 423,30 | 423,30 | -0,35% | - |
| 10.10.2024 | 424,80 | 424,80 | 424,80 | 424,80 | 1,26% | - |
| 09.10.2024 | 419,50 | 419,50 | 419,50 | 419,50 | 3,15% | - |
| 08.10.2024 | 406,70 | 406,70 | 406,70 | 406,70 | -0,07% | - |
| 07.10.2024 | 439,70 | 439,70 | 407,00 | 407,00 | -8,08% | 25,00 |
| 04.10.2024 | 440,00 | 442,80 | 431,50 | 442,80 | 3,34% | 21,00 |
| 03.10.2024 | 428,50 | 428,50 | 428,50 | 428,50 | 0,87% | - |
| 02.10.2024 | 425,00 | 425,00 | 424,80 | 424,80 | 0,45% | - |
| 01.10.2024 | 413,70 | 422,90 | 413,70 | 422,90 | 3,47% | 20,00 |
| 30.09.2024 | 416,90 | 416,90 | 408,70 | 408,70 | 2,20% | 10,00 |
| 27.09.2024 | 399,40 | 399,90 | 399,40 | 399,90 | -0,20% | 10,00 |
| 26.09.2024 | 400,20 | 400,70 | 400,20 | 400,70 | 1,16% | 10,00 |
| 25.09.2024 | 396,10 | 396,10 | 396,10 | 396,10 | -4,00% | - |
| 24.09.2024 | 412,60 | 412,60 | 412,60 | 412,60 | 3,12% | - |
| 23.09.2024 | 400,10 | 400,10 | 400,10 | 400,10 | -0,55% | - |
| 20.09.2024 | 402,30 | 402,30 | 402,30 | 402,30 | -0,54% | - |
| 19.09.2024 | 404,50 | 404,50 | 404,50 | 404,50 | -0,34% | - |
| 18.09.2024 | 405,90 | 405,90 | 405,90 | 405,90 | 0,62% | - |
| 17.09.2024 | 403,40 | 403,40 | 403,40 | 403,40 | -4,50% | - |
| 16.09.2024 | 414,40 | 422,40 | 414,40 | 422,40 | 3,25% | 1,00 |
| 13.09.2024 | 409,10 | 409,10 | 409,10 | 409,10 | -0,17% | - |
| 12.09.2024 | 409,80 | 409,80 | 409,80 | 409,80 | -0,87% | - |
| 11.09.2024 | 413,40 | 413,40 | 413,40 | 413,40 | -1,20% | - |
| 10.09.2024 | 419,30 | 419,30 | 418,40 | 418,40 | 1,45% | - |
| 09.09.2024 | 412,40 | 412,40 | 412,40 | 412,40 | -0,02% | - |
| 06.09.2024 | 414,50 | 414,50 | 412,50 | 412,50 | -2,94% | - |
| 05.09.2024 | 425,00 | 425,00 | 425,00 | 425,00 | 0,00% | 6,00 |
| 04.09.2024 | 425,00 | 425,00 | 425,00 | 425,00 | -4,39% | - |
| 03.09.2024 | 445,10 | 445,10 | 444,50 | 444,50 | -0,43% | 10,00 |
| 02.09.2024 | 441,70 | 446,40 | 441,70 | 446,40 | -0,38% | 2,00 |
| 30.08.2024 | 436,80 | 448,10 | 435,10 | 448,10 | 3,61% | 8,00 |
| 29.08.2024 | 431,80 | 432,50 | 431,80 | 432,50 | -1,93% | - |
| 28.08.2024 | 434,80 | 441,00 | 434,80 | 441,00 | 2,80% | 2,00 |
| 27.08.2024 | 429,00 | 429,00 | 429,00 | 429,00 | -0,49% | - |
| 26.08.2024 | 431,10 | 431,10 | 431,10 | 431,10 | -0,37% | - |
| 23.08.2024 | 432,70 | 432,70 | 432,70 | 432,70 | 1,22% | - |
| 22.08.2024 | 427,50 | 427,50 | 427,50 | 427,50 | 0,38% | - |
| 21.08.2024 | 425,90 | 425,90 | 425,90 | 425,90 | -2,11% | - |
| 20.08.2024 | 435,10 | 435,10 | 435,10 | 435,10 | 0,42% | - |
| 19.08.2024 | 433,30 | 433,30 | 433,30 | 433,30 | -1,07% | - |
| 16.08.2024 | 438,00 | 438,00 | 438,00 | 438,00 | 1,15% | - |
| 15.08.2024 | 433,00 | 433,00 | 433,00 | 433,00 | 2,17% | - |
| 14.08.2024 | 424,10 | 424,10 | 423,80 | 423,80 | 0,86% | - |
| 13.08.2024 | 423,20 | 423,20 | 420,20 | 420,20 | -3,45% | 13,00 |
| 12.08.2024 | 422,20 | 435,20 | 422,20 | 435,20 | 1,94% | 6,00 |
| 09.08.2024 | 424,20 | 426,90 | 424,20 | 426,90 | 3,49% | 7,00 |
| 08.08.2024 | 414,40 | 414,40 | 412,50 | 412,50 | -4,51% | 5,00 |
| 07.08.2024 | 414,90 | 432,00 | 414,90 | 432,00 | 5,96% | 15,00 |
| 06.08.2024 | 407,70 | 407,70 | 407,70 | 407,70 | 5,79% | - |
| 05.08.2024 | 399,20 | 405,70 | 385,40 | 385,40 | -5,91% | 50,00 |
| 02.08.2024 | 409,60 | 409,60 | 409,60 | 409,60 | -0,10% | - |
| 01.08.2024 | 418,70 | 426,70 | 410,00 | 410,00 | -5,62% | 28,00 |
| 31.07.2024 | 424,60 | 434,40 | 424,60 | 434,40 | 7,93% | 4,00 |
| 30.07.2024 | 404,90 | 404,90 | 402,50 | 402,50 | -0,59% | 24,00 |
| 29.07.2024 | 405,80 | 405,80 | 404,90 | 404,90 | 8,55% | 27,00 |
| 26.07.2024 | 350,50 | 373,10 | 350,50 | 373,00 | 9,35% | 31,00 |
| 25.07.2024 | 341,10 | 341,10 | 341,10 | 341,10 | 0,21% | - |
| 24.07.2024 | 340,40 | 340,40 | 340,40 | 340,40 | -2,18% | - |
| 23.07.2024 | 338,40 | 351,20 | 338,40 | 348,00 | 2,35% | 16,00 |
| 22.07.2024 | 340,00 | 340,00 | 340,00 | 340,00 | -1,45% | - |
| 19.07.2024 | 353,30 | 353,30 | 345,00 | 345,00 | -4,43% | 5,00 |
| 18.07.2024 | 357,10 | 361,00 | 357,10 | 361,00 | -3,32% | 3,00 |
| 17.07.2024 | 365,40 | 373,40 | 365,40 | 373,40 | -0,11% | 15,00 |
| 16.07.2024 | 361,60 | 373,80 | 361,60 | 373,80 | 2,52% | 10,00 |
| 15.07.2024 | 354,30 | 364,60 | 354,30 | 364,60 | 2,53% | 20,00 |
| 12.07.2024 | 347,80 | 355,60 | 347,70 | 355,60 | 3,04% | 10,00 |
| 11.07.2024 | 345,00 | 345,10 | 345,00 | 345,10 | 0,23% | 11,00 |
| 10.07.2024 | 344,30 | 344,30 | 344,30 | 344,30 | -1,01% | - |
| 09.07.2024 | 349,00 | 349,00 | 347,80 | 347,80 | -2,03% | - |
| 08.07.2024 | 357,00 | 358,40 | 350,30 | 355,00 | 1,00% | 21,00 |
| 05.07.2024 | 351,50 | 351,50 | 351,50 | 351,50 | -1,60% | - |
| 04.07.2024 | 352,30 | 357,20 | 352,30 | 357,20 | 1,80% | 10,00 |
| 03.07.2024 | 357,40 | 357,40 | 350,90 | 350,90 | -3,07% | 2,00 |
| 02.07.2024 | 362,00 | 362,00 | 362,00 | 362,00 | 0,19% | - |
| 01.07.2024 | 354,60 | 361,30 | 354,60 | 361,30 | 1,09% | - |
| 28.06.2024 | 364,00 | 364,00 | 357,40 | 357,40 | 2,09% | 2,00 |
| 27.06.2024 | 350,10 | 350,10 | 350,10 | 350,10 | -1,93% | - |
| 26.06.2024 | 357,00 | 357,00 | 357,00 | 357,00 | -0,86% | - |