296,500€
-0,50%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 303,40 | 304,70 | 295,40 | 298,00 | 0,00% | - |
| 08.07.2026 | 301,00 | 301,00 | 298,00 | 298,00 | -0,60% | 13,00 |
| 07.07.2026 | 299,80 | 299,80 | 299,80 | 299,80 | -2,28% | - |
| 06.07.2026 | 306,80 | 306,80 | 306,80 | 306,80 | -0,32% | - |
| 03.07.2026 | 307,80 | 307,80 | 307,80 | 307,80 | 2,87% | - |
| 02.07.2026 | 299,20 | 299,20 | 299,20 | 299,20 | 5,28% | - |
| 01.07.2026 | 284,20 | 284,20 | 284,20 | 284,20 | -1,25% | - |
| 30.06.2026 | 287,80 | 287,80 | 287,80 | 287,80 | 0,77% | - |
| 29.06.2026 | 285,60 | 285,60 | 285,60 | 285,60 | 7,29% | - |
| 26.06.2026 | 266,20 | 266,20 | 266,20 | 266,20 | -0,97% | - |
| 25.06.2026 | 268,80 | 268,80 | 268,80 | 268,80 | 1,97% | - |
| 24.06.2026 | 263,60 | 263,60 | 263,60 | 263,60 | 4,03% | - |
| 23.06.2026 | 253,40 | 253,40 | 253,40 | 253,40 | -4,38% | - |
| 22.06.2026 | 265,00 | 265,00 | 265,00 | 265,00 | -0,75% | - |
| 19.06.2026 | 267,00 | 267,00 | 267,00 | 267,00 | 0,53% | - |
| 18.06.2026 | 265,60 | 265,60 | 265,60 | 265,60 | 0,15% | - |
| 17.06.2026 | 265,20 | 265,20 | 265,20 | 265,20 | 0,00% | - |
| 16.06.2026 | 265,20 | 265,20 | 265,20 | 265,20 | -0,53% | - |
| 15.06.2026 | 266,60 | 266,60 | 266,60 | 266,60 | 0,68% | - |
| 12.06.2026 | 264,80 | 264,80 | 264,80 | 264,80 | -1,34% | - |
| 11.06.2026 | 268,40 | 268,40 | 268,40 | 268,40 | 3,87% | - |
| 10.06.2026 | 258,40 | 258,40 | 258,40 | 258,40 | 1,17% | - |
| 09.06.2026 | 255,40 | 255,40 | 255,40 | 255,40 | -1,92% | - |
| 08.06.2026 | 260,40 | 260,40 | 260,40 | 260,40 | 3,99% | - |
| 05.06.2026 | 250,40 | 250,40 | 250,40 | 250,40 | 1,46% | - |
| 04.06.2026 | 246,80 | 246,80 | 246,80 | 246,80 | -1,28% | - |
| 03.06.2026 | 249,80 | 250,00 | 249,80 | 250,00 | -2,27% | - |
| 02.06.2026 | 255,80 | 255,80 | 255,80 | 255,80 | -1,69% | - |
| 01.06.2026 | 260,20 | 260,20 | 260,20 | 260,20 | -0,23% | 12,00 |
| 29.05.2026 | 260,80 | 260,80 | 260,80 | 260,80 | 0,46% | - |
| 28.05.2026 | 259,60 | 259,60 | 259,60 | 259,60 | -1,82% | - |
| 27.05.2026 | 264,40 | 264,40 | 264,40 | 264,40 | 0,00% | - |
| 26.05.2026 | 264,40 | 264,40 | 264,40 | 264,40 | -0,75% | - |
| 25.05.2026 | 266,40 | 266,40 | 266,40 | 266,40 | -2,92% | - |
| 22.05.2026 | 265,20 | 274,40 | 265,20 | 274,40 | 4,02% | 8,00 |
| 21.05.2026 | 263,80 | 263,80 | 263,80 | 263,80 | -1,12% | - |
| 20.05.2026 | 266,20 | 266,80 | 266,20 | 266,80 | -4,58% | 210,00 |
| 19.05.2026 | 274,40 | 279,60 | 274,40 | 279,60 | 6,80% | 10,00 |
| 18.05.2026 | 261,80 | 261,80 | 261,80 | 261,80 | 2,27% | - |
| 15.05.2026 | 256,00 | 256,00 | 256,00 | 256,00 | 1,11% | - |
| 14.05.2026 | 253,20 | 253,20 | 253,20 | 253,20 | -0,47% | - |
| 13.05.2026 | 254,40 | 254,40 | 254,40 | 254,40 | 1,52% | - |
| 12.05.2026 | 250,60 | 250,60 | 250,60 | 250,60 | -1,26% | - |
| 11.05.2026 | 253,80 | 253,80 | 253,80 | 253,80 | -2,16% | - |
| 08.05.2026 | 259,40 | 259,40 | 259,40 | 259,40 | 1,73% | - |
| 07.05.2026 | 255,00 | 255,00 | 255,00 | 255,00 | -1,24% | - |
| 06.05.2026 | 256,40 | 258,20 | 256,40 | 258,20 | 0,55% | - |
| 05.05.2026 | 256,80 | 256,80 | 256,80 | 256,80 | -1,91% | - |
| 04.05.2026 | 261,80 | 261,80 | 261,80 | 261,80 | -5,83% | - |
| 30.04.2026 | 278,00 | 278,00 | 278,00 | 278,00 | 0,00% | - |
| 29.04.2026 | 278,00 | 278,00 | 278,00 | 278,00 | 0,80% | - |
| 28.04.2026 | 275,80 | 275,80 | 275,80 | 275,80 | -4,77% | - |
| 27.04.2026 | 289,60 | 289,60 | 289,60 | 289,60 | -1,16% | - |
| 24.04.2026 | 293,00 | 293,00 | 293,00 | 293,00 | 0,07% | - |
| 23.04.2026 | 292,80 | 292,80 | 292,80 | 292,80 | -3,30% | - |
| 22.04.2026 | 302,80 | 302,80 | 302,80 | 302,80 | 0,80% | - |
| 21.04.2026 | 300,40 | 300,40 | 300,40 | 300,40 | -0,13% | - |
| 20.04.2026 | 300,80 | 300,80 | 300,80 | 300,80 | -0,20% | - |
| 17.04.2026 | 301,40 | 301,40 | 301,40 | 301,40 | 0,67% | - |
| 16.04.2026 | 299,40 | 299,40 | 299,40 | 299,40 | 2,11% | - |
| 15.04.2026 | 293,00 | 293,20 | 293,00 | 293,20 | -2,14% | 7,00 |
| 14.04.2026 | 299,60 | 299,60 | 299,60 | 299,60 | 2,96% | - |
| 13.04.2026 | 291,00 | 291,00 | 291,00 | 291,00 | -4,65% | - |
| 10.04.2026 | 305,20 | 305,20 | 305,20 | 305,20 | 1,33% | - |
| 09.04.2026 | 301,20 | 301,20 | 301,20 | 301,20 | 0,80% | - |
| 08.04.2026 | 298,80 | 298,80 | 298,80 | 298,80 | 0,81% | - |
| 07.04.2026 | 296,40 | 296,40 | 296,40 | 296,40 | 1,44% | - |
| 02.04.2026 | 292,20 | 292,20 | 292,20 | 292,20 | -0,07% | - |
| 01.04.2026 | 292,40 | 292,40 | 292,40 | 292,40 | 0,10% | - |
| 31.03.2026 | 292,10 | 292,10 | 292,10 | 292,10 | 1,81% | - |
| 30.03.2026 | 281,10 | 286,90 | 281,10 | 286,90 | -0,28% | - |
| 27.03.2026 | 287,70 | 287,70 | 287,70 | 287,70 | 3,53% | - |
| 26.03.2026 | 277,90 | 277,90 | 277,90 | 277,90 | -0,18% | - |
| 25.03.2026 | 278,40 | 278,40 | 278,40 | 278,40 | -0,46% | - |
| 24.03.2026 | 279,70 | 279,70 | 279,70 | 279,70 | 0,72% | - |
| 23.03.2026 | 277,70 | 277,70 | 277,70 | 277,70 | -0,11% | 7,00 |
| 20.03.2026 | 278,00 | 278,00 | 278,00 | 278,00 | -5,86% | - |
| 19.03.2026 | 295,30 | 295,30 | 295,30 | 295,30 | -3,53% | - |
| 18.03.2026 | 306,10 | 306,10 | 306,10 | 306,10 | -0,33% | - |
| 17.03.2026 | 307,10 | 307,10 | 307,10 | 307,10 | -2,45% | - |
| 16.03.2026 | 314,80 | 314,80 | 314,80 | 314,80 | 1,32% | - |
| 13.03.2026 | 310,70 | 310,70 | 310,70 | 310,70 | 0,23% | - |
| 12.03.2026 | 305,70 | 310,00 | 305,70 | 310,00 | 1,31% | - |
| 11.03.2026 | 306,00 | 306,00 | 306,00 | 306,00 | -0,71% | - |
| 10.03.2026 | 308,20 | 308,20 | 308,20 | 308,20 | -2,16% | - |
| 09.03.2026 | 315,00 | 315,00 | 315,00 | 315,00 | -2,33% | - |
| 06.03.2026 | 322,50 | 322,50 | 322,50 | 322,50 | -0,95% | - |
| 05.03.2026 | 325,60 | 325,60 | 325,60 | 325,60 | -2,19% | - |
| 04.03.2026 | 332,90 | 332,90 | 332,90 | 332,90 | 0,09% | - |
| 03.03.2026 | 332,60 | 332,60 | 332,60 | 332,60 | 2,78% | - |
| 02.03.2026 | 323,60 | 323,60 | 323,60 | 323,60 | 1,70% | - |
| 27.02.2026 | 318,20 | 318,20 | 318,20 | 318,20 | 2,41% | - |
| 26.02.2026 | 310,70 | 310,70 | 310,70 | 310,70 | -2,45% | - |
| 25.02.2026 | 318,50 | 318,50 | 318,50 | 318,50 | 1,79% | - |
| 24.02.2026 | 312,90 | 312,90 | 312,90 | 312,90 | 0,97% | - |
| 23.02.2026 | 309,90 | 309,90 | 309,90 | 309,90 | -1,49% | - |
| 20.02.2026 | 314,60 | 314,60 | 314,60 | 314,60 | -1,07% | - |
| 19.02.2026 | 318,00 | 318,00 | 318,00 | 318,00 | 1,21% | - |
| 18.02.2026 | 314,20 | 314,20 | 314,20 | 314,20 | 1,26% | - |
| 17.02.2026 | 310,30 | 310,30 | 310,30 | 310,30 | -0,19% | - |