385,700€
0,52%
Echtzeit-Aktienkurs KINSALE CAP.GRP.INC. -,01
Bid:
Ask:
Aktienkurse zur KINSALE CAP.GRP.INC. -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 387,65 | 394,60 | 386,85 | 394,15 | 1,56% | - |
| 03.09.2025 | 389,85 | 391,60 | 381,10 | 388,10 | -0,72% | - |
| 02.09.2025 | 390,45 | 393,15 | 381,55 | 390,90 | 0,21% | - |
| 01.09.2025 | 390,75 | 391,30 | 389,05 | 390,10 | -0,52% | - |
| 29.08.2025 | 389,70 | 398,75 | 388,30 | 392,15 | 0,59% | - |
| 28.08.2025 | 392,15 | 392,60 | 381,10 | 389,85 | -0,33% | - |
| 27.08.2025 | 388,15 | 395,10 | 385,70 | 391,15 | 0,84% | - |
| 26.08.2025 | 385,75 | 390,00 | 382,85 | 387,90 | 0,21% | 26,00 |
| 25.08.2025 | 389,10 | 391,55 | 384,70 | 387,10 | -0,27% | - |
| 22.08.2025 | 396,25 | 399,40 | 385,35 | 388,15 | -2,02% | - |
| 21.08.2025 | 401,85 | 403,60 | 395,30 | 396,15 | -1,32% | - |
| 20.08.2025 | 396,00 | 401,45 | 395,60 | 401,45 | 1,26% | - |
| 19.08.2025 | 382,15 | 396,45 | 380,65 | 396,45 | 3,65% | - |
| 18.08.2025 | 377,85 | 383,30 | 376,30 | 382,50 | 0,92% | 30,00 |
| 15.08.2025 | 392,00 | 392,10 | 378,35 | 379,00 | -2,73% | - |
| 14.08.2025 | 386,00 | 396,05 | 384,00 | 389,65 | 1,01% | - |
| 13.08.2025 | 374,30 | 386,30 | 373,00 | 385,75 | 3,00% | - |
| 12.08.2025 | 377,30 | 379,10 | 370,60 | 374,50 | -0,44% | 50,00 |
| 11.08.2025 | 377,30 | 380,90 | 374,95 | 376,15 | -0,16% | - |
| 08.08.2025 | 378,10 | 382,25 | 374,30 | 376,75 | -0,12% | - |
| 07.08.2025 | 381,65 | 384,95 | 373,50 | 377,20 | -1,08% | 8,00 |
| 06.08.2025 | 385,25 | 385,85 | 381,05 | 381,30 | -0,75% | - |
| 05.08.2025 | 386,30 | 390,85 | 381,65 | 384,20 | -0,29% | - |
| 04.08.2025 | 385,50 | 388,25 | 379,85 | 385,30 | 0,35% | - |
| 01.08.2025 | 384,55 | 387,05 | 374,90 | 383,95 | -0,26% | - |
| 31.07.2025 | 389,70 | 395,15 | 384,15 | 384,95 | -1,08% | - |
| 30.07.2025 | 390,65 | 395,70 | 385,90 | 389,15 | -0,13% | - |
| 29.07.2025 | 408,65 | 411,50 | 388,00 | 389,65 | -4,44% | - |
| 28.07.2025 | 408,35 | 417,80 | 404,45 | 407,75 | 0,18% | - |
| 25.07.2025 | 401,60 | 434,00 | 401,00 | 407,00 | 0,72% | 200,00 |
| 24.07.2025 | 405,85 | 407,90 | 399,15 | 404,10 | -0,81% | - |
| 23.07.2025 | 415,05 | 417,95 | 396,65 | 407,40 | -1,33% | - |
| 22.07.2025 | 408,25 | 415,65 | 405,75 | 412,90 | 1,33% | - |
| 21.07.2025 | 413,10 | 415,55 | 407,10 | 407,50 | -1,31% | - |
| 18.07.2025 | 417,40 | 419,90 | 412,55 | 412,90 | -1,22% | - |
| 17.07.2025 | 417,25 | 422,10 | 415,55 | 418,00 | 0,25% | - |
| 16.07.2025 | 410,95 | 418,20 | 405,40 | 416,95 | 1,32% | - |
| 15.07.2025 | 419,20 | 423,00 | 411,50 | 411,50 | -2,05% | 20,00 |
| 14.07.2025 | 408,80 | 422,25 | 408,70 | 420,10 | 2,00% | - |
| 11.07.2025 | 416,90 | 418,90 | 411,65 | 411,85 | -1,71% | - |
| 10.07.2025 | 415,80 | 420,65 | 411,55 | 419,00 | 0,48% | - |
| 09.07.2025 | 414,20 | 417,00 | 410,05 | 417,00 | 0,72% | - |
| 08.07.2025 | 404,20 | 415,90 | 403,15 | 414,00 | 2,30% | - |
| 07.07.2025 | 403,40 | 409,80 | 402,75 | 404,70 | 0,65% | - |
| 04.07.2025 | 403,25 | 403,25 | 401,90 | 402,10 | -0,84% | - |
| 03.07.2025 | 401,75 | 409,35 | 401,40 | 405,50 | 1,13% | - |
| 02.07.2025 | 407,25 | 410,85 | 394,45 | 400,95 | -1,51% | 4,00 |
| 01.07.2025 | 410,20 | 411,30 | 399,30 | 407,10 | -0,95% | - |
| 30.06.2025 | 407,10 | 412,05 | 403,05 | 411,00 | 1,72% | - |
| 27.06.2025 | 408,35 | 410,45 | 402,45 | 404,05 | -0,80% | - |
| 26.06.2025 | 399,55 | 407,75 | 397,85 | 407,30 | 1,86% | 6,00 |
| 25.06.2025 | 412,10 | 413,20 | 399,25 | 399,85 | -2,85% | - |
| 24.06.2025 | 414,60 | 417,65 | 407,70 | 411,60 | -0,39% | - |
| 23.06.2025 | 412,60 | 419,35 | 411,70 | 413,20 | -0,02% | - |
| 20.06.2025 | 399,00 | 415,20 | 398,80 | 413,30 | 4,03% | 14,00 |
| 19.06.2025 | 401,30 | 401,30 | 397,25 | 397,30 | -1,14% | - |
| 18.06.2025 | 403,95 | 405,50 | 396,85 | 401,90 | -0,72% | - |
| 17.06.2025 | 405,45 | 407,10 | 397,55 | 404,80 | -0,66% | - |
| 16.06.2025 | 411,05 | 413,80 | 407,40 | 407,50 | -0,78% | - |
| 13.06.2025 | 405,75 | 411,80 | 404,80 | 410,70 | 0,26% | - |
| 12.06.2025 | 397,60 | 409,65 | 392,80 | 409,65 | 2,34% | - |
| 11.06.2025 | 401,60 | 404,15 | 395,10 | 400,30 | -0,51% | - |
| 10.06.2025 | 405,80 | 406,60 | 399,40 | 402,35 | -0,96% | 200,00 |
| 09.06.2025 | 416,75 | 418,35 | 397,70 | 406,25 | -2,85% | - |
| 06.06.2025 | 413,05 | 422,55 | 413,00 | 418,15 | 1,53% | 6,00 |
| 05.06.2025 | 409,70 | 414,75 | 402,60 | 411,85 | 0,48% | - |
| 04.06.2025 | 417,20 | 417,35 | 409,70 | 409,90 | -1,69% | 17,00 |
| 03.06.2025 | 413,05 | 417,95 | 408,75 | 416,95 | 0,93% | - |
| 02.06.2025 | 413,05 | 414,40 | 408,45 | 413,10 | -0,53% | - |
| 30.05.2025 | 412,40 | 417,45 | 410,00 | 415,30 | 1,17% | - |
| 29.05.2025 | 422,65 | 422,65 | 409,70 | 410,50 | -1,25% | - |
| 28.05.2025 | 418,45 | 420,00 | 414,40 | 415,70 | -0,72% | - |
| 27.05.2025 | 411,60 | 421,90 | 404,85 | 418,70 | 1,68% | - |
| 26.05.2025 | 409,60 | 412,35 | 409,40 | 411,80 | 1,01% | - |
| 23.05.2025 | 398,75 | 410,00 | 393,95 | 407,70 | 1,54% | - |
| 22.05.2025 | 409,60 | 418,05 | 400,75 | 401,50 | -2,16% | - |
| 21.05.2025 | 418,75 | 421,20 | 403,00 | 410,35 | -2,91% | - |
| 20.05.2025 | 418,85 | 422,95 | 417,85 | 422,65 | 0,65% | - |
| 19.05.2025 | 411,55 | 422,70 | 406,00 | 419,90 | 1,06% | - |
| 16.05.2025 | 409,80 | 417,25 | 407,60 | 415,50 | 7,00% | - |
| 15.05.2025 | 390,00 | 414,60 | 388,30 | 388,30 | -1,11% | - |
| 14.05.2025 | 399,15 | 399,55 | 389,45 | 392,65 | -1,57% | - |
| 13.05.2025 | 410,20 | 412,35 | 397,95 | 398,90 | -3,06% | - |
| 12.05.2025 | 409,00 | 420,50 | 401,20 | 411,50 | 1,96% | - |
| 09.05.2025 | 407,55 | 408,20 | 399,50 | 403,60 | -0,92% | - |
| 08.05.2025 | 409,35 | 418,65 | 404,00 | 407,35 | 0,04% | 140,00 |
| 07.05.2025 | 405,15 | 411,80 | 399,95 | 407,20 | 1,05% | - |
| 06.05.2025 | 401,90 | 404,85 | 396,35 | 402,95 | 0,01% | - |
| 05.05.2025 | 393,60 | 405,25 | 390,40 | 402,90 | 1,54% | 72,00 |
| 02.05.2025 | 377,55 | 396,85 | 373,80 | 396,80 | 3,35% | 10,00 |
| 30.04.2025 | 382,85 | 386,20 | 374,30 | 383,95 | 0,68% | - |
| 29.04.2025 | 372,80 | 385,10 | 369,50 | 381,35 | 2,71% | - |
| 28.04.2025 | 366,65 | 387,90 | 366,65 | 371,30 | 0,47% | - |
| 25.04.2025 | 410,00 | 416,50 | 358,10 | 369,55 | -16,15% | 53,00 |
| 24.04.2025 | 431,65 | 441,35 | 426,30 | 440,75 | 1,60% | - |
| 23.04.2025 | 434,05 | 442,30 | 427,95 | 433,80 | 1,49% | - |
| 22.04.2025 | 408,00 | 429,65 | 408,00 | 427,45 | -0,01% | - |
| 17.04.2025 | 429,25 | 433,10 | 419,15 | 427,50 | 0,66% | - |
| 16.04.2025 | 422,10 | 432,35 | 419,65 | 424,70 | -0,96% | - |
| 15.04.2025 | 426,50 | 438,60 | 425,80 | 428,80 | 0,32% | - |