401,900€
-1,64%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 400,50 | 400,50 | 400,50 | 400,50 | -1,98% | - |
| 03.07.2025 | 397,90 | 408,60 | 397,90 | 408,60 | 1,34% | 20,00 |
| 02.07.2025 | 403,20 | 403,20 | 403,20 | 403,20 | -0,74% | - |
| 01.07.2025 | 406,20 | 406,20 | 406,20 | 406,20 | 0,64% | - |
| 30.06.2025 | 403,60 | 403,60 | 403,60 | 403,60 | -0,07% | - |
| 27.06.2025 | 404,30 | 404,30 | 403,90 | 403,90 | 2,10% | 20,00 |
| 26.06.2025 | 395,60 | 395,60 | 395,60 | 395,60 | -3,06% | - |
| 25.06.2025 | 408,10 | 408,10 | 408,10 | 408,10 | -0,58% | - |
| 24.06.2025 | 410,50 | 410,50 | 410,50 | 410,50 | 0,44% | - |
| 23.06.2025 | 408,70 | 408,70 | 408,70 | 408,70 | 3,49% | - |
| 20.06.2025 | 394,90 | 394,90 | 394,90 | 394,90 | -0,85% | - |
| 19.06.2025 | 398,30 | 398,30 | 398,30 | 398,30 | -0,43% | - |
| 18.06.2025 | 400,00 | 400,00 | 400,00 | 400,00 | -0,42% | - |
| 17.06.2025 | 401,40 | 401,70 | 401,40 | 401,70 | -1,42% | - |
| 16.06.2025 | 407,50 | 407,50 | 407,50 | 407,50 | 1,65% | - |
| 13.06.2025 | 401,50 | 401,50 | 400,90 | 400,90 | 1,83% | - |
| 12.06.2025 | 393,70 | 393,70 | 393,70 | 393,70 | -0,98% | - |
| 11.06.2025 | 397,60 | 397,60 | 397,60 | 397,60 | -0,92% | - |
| 10.06.2025 | 401,30 | 401,30 | 401,30 | 401,30 | -2,76% | - |
| 09.06.2025 | 412,70 | 412,70 | 412,70 | 412,70 | 0,88% | - |
| 06.06.2025 | 409,10 | 409,10 | 409,10 | 409,10 | 0,81% | - |
| 05.06.2025 | 405,80 | 405,80 | 405,80 | 405,80 | -1,74% | - |
| 04.06.2025 | 413,00 | 413,00 | 413,00 | 413,00 | 0,98% | - |
| 03.06.2025 | 409,00 | 409,00 | 409,00 | 409,00 | -0,05% | - |
| 02.06.2025 | 409,20 | 409,20 | 409,20 | 409,20 | -0,44% | - |
| 30.05.2025 | 408,50 | 411,00 | 408,50 | 411,00 | -1,82% | - |
| 29.05.2025 | 418,60 | 418,60 | 418,60 | 418,60 | 0,94% | - |
| 28.05.2025 | 414,60 | 414,70 | 414,60 | 414,70 | 1,74% | - |
| 27.05.2025 | 407,60 | 407,60 | 407,60 | 407,60 | -1,50% | - |
| 26.05.2025 | 407,40 | 413,80 | 407,40 | 413,80 | 3,71% | 12,00 |
| 23.05.2025 | 394,80 | 399,00 | 394,80 | 399,00 | -1,65% | - |
| 22.05.2025 | 405,70 | 405,70 | 405,70 | 405,70 | -1,60% | - |
| 21.05.2025 | 414,80 | 414,80 | 412,30 | 412,30 | -0,63% | 30,00 |
| 20.05.2025 | 414,90 | 414,90 | 414,90 | 414,90 | 3,08% | - |
| 19.05.2025 | 407,00 | 407,00 | 402,50 | 402,50 | -2,35% | 10,00 |
| 16.05.2025 | 405,60 | 412,90 | 405,60 | 412,20 | 6,76% | - |
| 15.05.2025 | 386,10 | 386,10 | 386,10 | 386,10 | -2,28% | - |
| 14.05.2025 | 395,10 | 395,10 | 395,10 | 395,10 | -2,71% | - |
| 13.05.2025 | 406,10 | 406,10 | 406,10 | 406,10 | 0,25% | - |
| 12.05.2025 | 405,10 | 405,10 | 405,10 | 405,10 | 0,37% | - |
| 09.05.2025 | 403,60 | 403,60 | 403,60 | 403,60 | -0,44% | - |
| 08.05.2025 | 405,40 | 405,40 | 405,40 | 405,40 | 1,05% | - |
| 07.05.2025 | 401,20 | 401,20 | 401,20 | 401,20 | 0,83% | - |
| 06.05.2025 | 397,90 | 397,90 | 397,90 | 397,90 | -0,82% | - |
| 05.05.2025 | 390,60 | 401,20 | 390,60 | 401,20 | 7,88% | - |
| 02.05.2025 | 371,90 | 371,90 | 371,90 | 371,90 | -1,43% | - |
| 30.04.2025 | 377,30 | 377,30 | 377,30 | 377,30 | 2,28% | - |
| 29.04.2025 | 368,90 | 368,90 | 368,90 | 368,90 | -2,20% | - |
| 28.04.2025 | 362,60 | 377,20 | 362,60 | 377,20 | 0,03% | 1,00 |
| 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% | - |