309,400€
-2,40%
Echtzeit-Aktienkurs Kinsale Capital Group
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 311,80 | 311,80 | 306,80 | 306,80 | -3,22% | - |
| 08.09.2026 | 314,40 | 317,00 | 314,40 | 317,00 | -0,13% | - |
| 07.09.2026 | 317,40 | 317,40 | 317,40 | 317,40 | -2,40% | - |
| 04.09.2026 | 325,20 | 325,20 | 325,20 | 325,20 | 1,18% | - |
| 03.09.2026 | 321,40 | 321,40 | 321,40 | 321,40 | 1,20% | - |
| 02.09.2026 | 317,60 | 317,60 | 317,60 | 317,60 | -0,25% | - |
| 01.09.2026 | 318,40 | 318,40 | 318,40 | 318,40 | -1,24% | - |
| 31.08.2026 | 322,40 | 322,40 | 322,40 | 322,40 | -0,37% | - |
| 28.08.2026 | 323,60 | 323,60 | 323,60 | 323,60 | -1,52% | - |
| 27.08.2026 | 328,60 | 328,60 | 328,60 | 328,60 | 0,00% | - |
| 26.08.2026 | 328,60 | 328,60 | 328,60 | 328,60 | -2,03% | - |
| 25.08.2026 | 335,40 | 335,40 | 335,40 | 335,40 | 3,45% | - |
| 24.08.2026 | 324,20 | 324,20 | 324,20 | 324,20 | 0,68% | - |
| 21.08.2026 | 322,00 | 322,00 | 322,00 | 322,00 | -2,54% | - |
| 20.08.2026 | 320,80 | 330,40 | 320,80 | 330,40 | 4,16% | 8,00 |
| 19.08.2026 | 317,20 | 317,20 | 317,20 | 317,20 | 1,47% | - |
| 18.08.2026 | 312,60 | 312,60 | 312,60 | 312,60 | -2,98% | - |
| 17.08.2026 | 321,60 | 322,20 | 321,60 | 322,20 | -1,41% | - |
| 14.08.2026 | 322,80 | 326,80 | 322,80 | 326,80 | 2,06% | 6,00 |
| 13.08.2026 | 320,20 | 320,20 | 320,20 | 320,20 | -0,12% | - |
| 12.08.2026 | 320,60 | 320,60 | 320,60 | 320,60 | 1,78% | - |
| 11.08.2026 | 315,00 | 315,00 | 315,00 | 315,00 | -1,38% | - |
| 10.08.2026 | 319,40 | 319,40 | 319,40 | 319,40 | -0,81% | - |
| 07.08.2026 | 322,00 | 322,00 | 322,00 | 322,00 | 1,26% | - |
| 06.08.2026 | 318,00 | 318,00 | 318,00 | 318,00 | 2,05% | - |
| 05.08.2026 | 311,60 | 311,60 | 311,60 | 311,60 | 0,58% | - |
| 04.08.2026 | 309,80 | 309,80 | 309,80 | 309,80 | 1,04% | - |
| 03.08.2026 | 306,60 | 306,60 | 306,60 | 306,60 | 0,07% | - |
| 31.07.2026 | 306,40 | 306,40 | 306,40 | 306,40 | -5,72% | - |
| 30.07.2026 | 325,00 | 325,00 | 325,00 | 325,00 | 1,44% | - |
| 29.07.2026 | 320,40 | 320,40 | 320,40 | 320,40 | 2,04% | - |
| 28.07.2026 | 314,00 | 314,00 | 314,00 | 314,00 | 3,15% | - |
| 27.07.2026 | 304,40 | 304,40 | 304,40 | 304,40 | 3,12% | - |
| 24.07.2026 | 295,20 | 295,20 | 295,20 | 295,20 | 5,35% | - |
| 23.07.2026 | 280,20 | 280,20 | 280,20 | 280,20 | -4,50% | - |
| 22.07.2026 | 293,40 | 293,40 | 293,40 | 293,40 | -2,65% | - |
| 21.07.2026 | 303,80 | 303,80 | 301,40 | 301,40 | 1,76% | - |
| 20.07.2026 | 296,20 | 296,20 | 296,20 | 296,20 | 3,21% | - |
| 17.07.2026 | 287,00 | 287,00 | 287,00 | 287,00 | 4,52% | - |
| 16.07.2026 | 274,60 | 274,60 | 274,60 | 274,60 | -5,64% | - |
| 15.07.2026 | 291,00 | 291,00 | 291,00 | 291,00 | -2,48% | - |
| 14.07.2026 | 298,40 | 298,40 | 298,40 | 298,40 | 1,22% | - |
| 13.07.2026 | 293,40 | 294,80 | 293,40 | 294,80 | 1,03% | 10,00 |
| 10.07.2026 | 291,80 | 291,80 | 291,80 | 291,80 | -2,54% | - |
| 09.07.2026 | 299,40 | 299,40 | 299,40 | 299,40 | 0,47% | - |
| 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% | - |