305,100€
-4,66%
Echtzeit-Aktienkurs KINSALE CAP.GRP.INC. -,01
Bid:
Ask:
Aktienkurse zur KINSALE CAP.GRP.INC. -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 310,10 | 312,15 | 302,60 | 306,35 | -1,67% | - |
| 04.12.2025 | 321,70 | 322,55 | 309,75 | 311,55 | -2,35% | - |
| 03.12.2025 | 323,35 | 324,40 | 318,50 | 319,05 | -1,36% | - |
| 02.12.2025 | 324,45 | 326,40 | 322,05 | 323,45 | -1,07% | - |
| 01.12.2025 | 330,75 | 332,60 | 326,95 | 326,95 | -1,43% | 22,00 |
| 28.11.2025 | 330,25 | 335,00 | 328,80 | 331,70 | 0,61% | 115,00 |
| 27.11.2025 | 328,75 | 329,85 | 328,70 | 329,70 | -0,27% | - |
| 26.11.2025 | 334,30 | 335,50 | 326,10 | 330,60 | -1,05% | - |
| 25.11.2025 | 328,70 | 335,55 | 326,60 | 334,10 | 1,10% | - |
| 24.11.2025 | 334,45 | 335,35 | 327,15 | 330,45 | -1,12% | - |
| 21.11.2025 | 320,75 | 335,40 | 319,90 | 334,20 | 0,78% | - |
| 20.11.2025 | 330,80 | 333,60 | 315,55 | 331,60 | -2,90% | 1,00 |
| 19.11.2025 | 341,20 | 341,65 | 340,80 | 341,50 | 0,18% | - |
| 18.11.2025 | 334,85 | 344,25 | 333,90 | 340,90 | 1,61% | - |
| 17.11.2025 | 336,15 | 337,80 | 334,75 | 335,50 | -0,33% | 22,00 |
| 14.11.2025 | 337,50 | 341,25 | 334,50 | 336,60 | -0,44% | - |
| 13.11.2025 | 343,50 | 344,20 | 337,70 | 338,10 | -1,13% | - |
| 12.11.2025 | 340,25 | 342,50 | 338,00 | 341,95 | 1,24% | - |
| 11.11.2025 | 338,50 | 340,05 | 332,40 | 337,75 | -0,89% | 53,00 |
| 10.11.2025 | 344,60 | 346,95 | 330,65 | 340,80 | -1,35% | - |
| 07.11.2025 | 341,35 | 345,85 | 338,45 | 345,45 | 1,63% | - |
| 06.11.2025 | 342,45 | 347,70 | 339,90 | 339,90 | -2,05% | - |
| 05.11.2025 | 338,85 | 347,70 | 337,95 | 347,00 | 2,06% | - |
| 04.11.2025 | 335,60 | 345,00 | 335,10 | 340,00 | 0,59% | 160,00 |
| 03.11.2025 | 346,10 | 347,55 | 332,30 | 338,00 | -4,53% | - |
| 31.10.2025 | 344,25 | 354,20 | 342,05 | 354,05 | 1,36% | - |
| 30.10.2025 | 348,20 | 349,30 | 347,70 | 349,30 | 0,32% | - |
| 29.10.2025 | 361,60 | 362,10 | 344,05 | 348,20 | -3,16% | - |
| 28.10.2025 | 370,05 | 375,75 | 359,50 | 359,55 | -1,82% | - |
| 27.10.2025 | 365,40 | 373,35 | 361,60 | 366,20 | 2,61% | 40,00 |
| 24.10.2025 | 391,05 | 391,15 | 356,30 | 356,90 | -9,26% | - |
| 23.10.2025 | 389,95 | 394,45 | 386,00 | 393,30 | 0,29% | - |
| 22.10.2025 | 391,55 | 394,10 | 382,40 | 392,15 | 0,29% | - |
| 21.10.2025 | 380,35 | 391,55 | 377,10 | 391,00 | 2,84% | - |
| 20.10.2025 | 384,55 | 391,25 | 378,00 | 380,20 | 0,12% | - |
| 17.10.2025 | 372,95 | 381,45 | 372,05 | 379,75 | 1,16% | - |
| 16.10.2025 | 397,55 | 398,80 | 374,55 | 375,40 | -5,64% | - |
| 15.10.2025 | 408,20 | 409,85 | 392,45 | 397,85 | -1,33% | - |
| 14.10.2025 | 406,15 | 410,95 | 402,95 | 403,20 | -1,22% | - |
| 13.10.2025 | 408,20 | 413,10 | 398,75 | 408,20 | 0,16% | 20,00 |
| 10.10.2025 | 412,30 | 413,70 | 403,10 | 407,55 | -0,56% | - |
| 09.10.2025 | 411,40 | 414,25 | 409,20 | 409,85 | -1,12% | - |
| 08.10.2025 | 407,55 | 414,95 | 403,90 | 414,50 | 2,06% | - |
| 07.10.2025 | 403,90 | 415,35 | 403,50 | 406,15 | 1,44% | - |
| 06.10.2025 | 397,85 | 405,75 | 397,75 | 400,40 | 6,00% | - |
| 03.10.2025 | 378,30 | 378,40 | 377,75 | 377,75 | 1,25% | - |
| 02.10.2025 | 355,75 | 373,70 | 352,90 | 373,10 | 3,83% | - |
| 01.10.2025 | 360,05 | 364,55 | 355,50 | 359,35 | 0,17% | - |
| 30.09.2025 | 354,95 | 360,40 | 351,70 | 358,75 | 0,87% | - |
| 29.09.2025 | 357,45 | 359,95 | 352,70 | 355,65 | -1,07% | 10,00 |
| 26.09.2025 | 355,75 | 361,50 | 355,65 | 359,50 | 1,64% | - |
| 25.09.2025 | 366,30 | 372,15 | 352,80 | 353,70 | -2,47% | - |
| 24.09.2025 | 363,20 | 365,85 | 360,25 | 362,65 | 0,26% | - |
| 23.09.2025 | 359,05 | 363,50 | 358,85 | 361,70 | -0,14% | - |
| 22.09.2025 | 364,70 | 368,95 | 360,15 | 362,20 | -0,44% | - |
| 19.09.2025 | 362,85 | 369,50 | 359,85 | 363,80 | 0,51% | - |
| 18.09.2025 | 366,10 | 371,20 | 361,15 | 361,95 | -0,62% | - |
| 17.09.2025 | 361,20 | 372,20 | 360,35 | 364,20 | 1,35% | - |
| 16.09.2025 | 359,80 | 362,00 | 355,75 | 359,35 | -0,42% | - |
| 15.09.2025 | 369,15 | 370,85 | 359,30 | 360,85 | -1,92% | 120,00 |
| 11.09.2025 | 364,10 | 371,85 | 361,25 | 367,90 | -1,49% | - |
| 10.09.2025 | 377,45 | 378,60 | 372,35 | 373,45 | -1,94% | - |
| 09.09.2025 | 384,45 | 388,55 | 379,75 | 380,85 | 0,36% | - |
| 08.09.2025 | 388,65 | 389,25 | 379,30 | 379,50 | -2,47% | - |
| 05.09.2025 | 394,20 | 395,05 | 384,05 | 389,10 | -1,28% | - |
| 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% | - |