422,650€
-1,71%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 427,00 | 428,75 | 421,35 | 422,50 | -1,74% | - |
| 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% | - |
| 27.11.2024 | 484,50 | 484,50 | 483,30 | 483,30 | 0,69% | - |
| 26.11.2024 | 479,40 | 480,00 | 479,40 | 480,00 | 1,18% | 10,00 |
| 25.11.2024 | 474,40 | 474,40 | 474,40 | 474,40 | -0,73% | - |
| 22.11.2024 | 464,40 | 477,90 | 464,40 | 477,90 | 5,36% | 15,00 |
| 21.11.2024 | 450,20 | 453,60 | 450,20 | 453,60 | 2,60% | - |
| 20.11.2024 | 442,10 | 442,10 | 442,10 | 442,10 | -0,02% | - |
| 19.11.2024 | 433,30 | 442,20 | 433,30 | 442,20 | 1,10% | - |
| 18.11.2024 | 437,40 | 437,40 | 437,40 | 437,40 | -0,66% | - |
| 15.11.2024 | 444,70 | 444,70 | 440,30 | 440,30 | -2,07% | - |
| 14.11.2024 | 449,60 | 449,60 | 449,60 | 449,60 | -0,71% | - |
| 13.11.2024 | 439,30 | 452,80 | 439,30 | 452,80 | 2,14% | 1,00 |
| 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% | - |