424,150€
0,13%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 426,85 | 435,60 | 422,80 | 424,00 | -0,45% | - |
| 29.01.2025 | 425,45 | 429,40 | 422,50 | 425,90 | 0,26% | - |
| 28.01.2025 | 424,70 | 436,40 | 422,95 | 424,80 | 0,28% | - |
| 27.01.2025 | 413,65 | 427,10 | 408,90 | 423,60 | 2,78% | - |
| 24.01.2025 | 413,70 | 418,10 | 407,30 | 412,15 | -0,87% | - |
| 23.01.2025 | 421,80 | 424,05 | 399,15 | 415,75 | -1,39% | - |
| 22.01.2025 | 421,90 | 423,00 | 417,00 | 421,60 | 0,14% | - |
| 21.01.2025 | 423,30 | 426,85 | 418,75 | 421,00 | -0,23% | 192,00 |
| 20.01.2025 | 423,95 | 424,05 | 420,85 | 421,95 | -0,72% | - |
| 17.01.2025 | 426,30 | 435,05 | 424,45 | 425,00 | -0,16% | 3,00 |
| 16.01.2025 | 424,25 | 433,65 | 421,50 | 425,70 | 0,50% | 36,00 |
| 15.01.2025 | 417,75 | 436,30 | 416,05 | 423,60 | 1,53% | - |
| 14.01.2025 | 407,30 | 417,20 | 404,65 | 417,20 | 2,12% | - |
| 13.01.2025 | 406,95 | 410,10 | 402,40 | 408,55 | 0,41% | - |
| 10.01.2025 | 411,85 | 412,40 | 398,55 | 406,90 | -0,96% | 2,00 |
| 09.01.2025 | 410,25 | 412,45 | 408,40 | 410,85 | 0,29% | - |
| 08.01.2025 | 407,15 | 412,10 | 402,30 | 409,65 | 0,65% | - |
| 07.01.2025 | 404,65 | 413,10 | 401,70 | 407,00 | 0,37% | 30,00 |
| 06.01.2025 | 415,65 | 418,80 | 400,40 | 405,50 | -2,55% | - |
| 03.01.2025 | 441,80 | 443,65 | 407,80 | 416,10 | -5,83% | - |
| 02.01.2025 | 450,30 | 454,80 | 441,20 | 441,85 | -1,53% | 20,00 |
| 30.12.2024 | 452,25 | 452,85 | 448,70 | 448,70 | -0,52% | - |
| 27.12.2024 | 452,35 | 455,50 | 447,10 | 451,05 | 1,01% | 50,00 |
| 23.12.2024 | 448,10 | 449,80 | 444,05 | 446,55 | -0,13% | - |
| 20.12.2024 | 450,50 | 457,00 | 443,60 | 447,15 | -0,81% | 8,00 |
| 19.12.2024 | 449,90 | 461,85 | 448,95 | 450,80 | 0,22% | - |
| 18.12.2024 | 468,05 | 473,95 | 449,35 | 449,80 | -3,95% | 20,00 |
| 17.12.2024 | 477,05 | 477,80 | 466,20 | 468,30 | -1,90% | - |
| 16.12.2024 | 482,25 | 485,05 | 474,90 | 477,35 | -1,04% | - |
| 13.12.2024 | 484,45 | 488,45 | 475,80 | 482,35 | -0,55% | - |
| 12.12.2024 | 485,65 | 497,00 | 479,90 | 485,00 | -0,50% | - |
| 11.12.2024 | 477,95 | 489,20 | 477,85 | 487,45 | 2,06% | - |
| 10.12.2024 | 494,25 | 497,75 | 475,40 | 477,60 | -3,52% | - |
| 09.12.2024 | 498,00 | 502,20 | 487,40 | 495,05 | -0,25% | - |
| 06.12.2024 | 471,50 | 497,70 | 468,75 | 496,30 | 5,46% | - |
| 05.12.2024 | 473,50 | 477,15 | 467,70 | 470,60 | -0,59% | - |
| 04.12.2024 | 476,70 | 497,95 | 468,35 | 473,40 | -0,53% | 4,00 |
| 03.12.2024 | 475,55 | 481,30 | 472,40 | 475,90 | 0,02% | 9,00 |
| 02.12.2024 | 484,15 | 489,30 | 475,80 | 475,80 | 2,26% | - |
| 29.11.2024 | 488,40 | 493,90 | 461,75 | 465,30 | -4,96% | - |
| 28.11.2024 | 489,10 | 490,00 | 488,70 | 489,60 | 0,44% | - |
| 27.11.2024 | 488,80 | 498,50 | 484,70 | 487,45 | -0,27% | 50,00 |
| 26.11.2024 | 483,35 | 492,35 | 476,20 | 488,75 | 1,24% | 6,00 |
| 25.11.2024 | 478,50 | 486,15 | 475,65 | 482,75 | 0,76% | - |
| 22.11.2024 | 468,30 | 485,00 | 467,30 | 479,10 | 2,45% | - |
| 21.11.2024 | 453,50 | 469,30 | 452,80 | 467,65 | 2,94% | 6,00 |
| 20.11.2024 | 444,55 | 455,50 | 442,75 | 454,30 | 2,56% | - |
| 19.11.2024 | 437,00 | 447,90 | 430,55 | 442,95 | 1,37% | - |
| 18.11.2024 | 441,65 | 442,20 | 433,15 | 436,95 | -1,06% | - |
| 15.11.2024 | 447,15 | 452,80 | 439,35 | 441,65 | -1,83% | - |
| 14.11.2024 | 452,05 | 459,10 | 445,85 | 449,90 | -0,34% | - |
| 13.11.2024 | 443,35 | 452,50 | 442,10 | 451,45 | 1,68% | - |
| 12.11.2024 | 447,75 | 453,90 | 441,45 | 444,00 | -0,78% | 12,00 |
| 11.11.2024 | 426,75 | 451,75 | 426,70 | 447,50 | 5,16% | 5,00 |
| 08.11.2024 | 416,00 | 426,75 | 413,60 | 425,55 | 2,64% | - |
| 07.11.2024 | 421,05 | 422,10 | 411,80 | 414,60 | -1,46% | - |
| 06.11.2024 | 406,65 | 423,60 | 404,00 | 420,75 | 7,22% | 62,00 |
| 05.11.2024 | 390,20 | 392,50 | 385,90 | 392,40 | 0,59% | 3.075,00 |
| 04.11.2024 | 391,20 | 393,00 | 385,10 | 390,10 | -2,34% | - |
| 01.11.2024 | 394,10 | 399,55 | 390,55 | 399,45 | 0,19% | - |
| 31.10.2024 | 394,35 | 405,05 | 389,05 | 398,70 | 0,08% | 12,00 |
| 30.10.2024 | 400,55 | 403,60 | 389,50 | 398,40 | -0,86% | - |
| 29.10.2024 | 405,70 | 408,80 | 396,10 | 401,85 | 0,09% | - |
| 28.10.2024 | 404,10 | 418,40 | 401,45 | 401,50 | -0,25% | 10,00 |
| 25.10.2024 | 426,60 | 430,00 | 385,10 | 402,50 | -5,03% | - |
| 24.10.2024 | 424,35 | 428,45 | 421,85 | 423,80 | -0,27% | 222,00 |
| 23.10.2024 | 423,50 | 427,15 | 419,75 | 424,95 | -0,04% | - |
| 22.10.2024 | 432,60 | 433,95 | 423,60 | 425,10 | -1,87% | 15,00 |
| 21.10.2024 | 435,95 | 437,00 | 431,20 | 433,20 | -0,56% | - |
| 18.10.2024 | 438,15 | 439,45 | 432,25 | 435,65 | -0,81% | 120,00 |
| 17.10.2024 | 433,70 | 442,90 | 433,05 | 439,20 | 1,08% | - |
| 16.10.2024 | 428,75 | 437,25 | 427,30 | 434,50 | 1,45% | - |
| 15.10.2024 | 434,05 | 437,05 | 428,30 | 428,30 | -1,07% | - |
| 14.10.2024 | 430,00 | 433,75 | 426,65 | 432,95 | 0,76% | - |
| 11.10.2024 | 425,75 | 435,35 | 424,70 | 429,70 | 0,98% | - |
| 10.10.2024 | 428,90 | 437,40 | 422,30 | 425,55 | -0,76% | 464,00 |
| 09.10.2024 | 422,05 | 430,55 | 419,35 | 428,80 | 1,47% | - |
| 08.10.2024 | 411,80 | 428,15 | 410,25 | 422,60 | 2,20% | - |
| 07.10.2024 | 443,65 | 443,75 | 404,85 | 413,50 | -6,90% | 26,00 |
| 04.10.2024 | 433,10 | 445,90 | 433,10 | 444,15 | 2,58% | - |
| 03.10.2024 | 431,05 | 437,45 | 425,20 | 433,00 | 0,51% | - |
| 02.10.2024 | 429,20 | 432,90 | 424,45 | 430,80 | 0,05% | - |
| 01.10.2024 | 417,55 | 432,75 | 414,60 | 430,60 | 2,98% | - |
| 30.09.2024 | 413,00 | 419,55 | 409,90 | 418,15 | 1,26% | - |
| 27.09.2024 | 403,35 | 415,65 | 401,65 | 412,95 | 2,66% | 6,00 |
| 26.09.2024 | 404,10 | 407,40 | 399,55 | 402,25 | -0,38% | - |
| 25.09.2024 | 400,05 | 407,45 | 399,00 | 403,80 | 0,35% | - |
| 24.09.2024 | 416,65 | 418,95 | 401,95 | 402,40 | -3,51% | - |
| 23.09.2024 | 403,65 | 418,35 | 403,55 | 417,05 | 3,37% | - |
| 20.09.2024 | 406,25 | 411,60 | 403,20 | 403,45 | -0,79% | - |
| 19.09.2024 | 409,85 | 417,10 | 402,10 | 406,65 | -0,40% | - |
| 18.09.2024 | 410,10 | 411,35 | 404,85 | 408,30 | -0,34% | - |
| 17.09.2024 | 407,45 | 412,30 | 405,60 | 409,70 | 0,43% | 148,00 |
| 16.09.2024 | 418,65 | 418,95 | 407,95 | 407,95 | -2,76% | 85,00 |
| 13.09.2024 | 413,10 | 421,55 | 412,90 | 419,55 | 1,52% | - |
| 12.09.2024 | 413,80 | 415,90 | 410,40 | 413,25 | 0,00% | - |
| 11.09.2024 | 417,80 | 419,50 | 407,60 | 413,25 | -1,58% | - |
| 10.09.2024 | 421,75 | 425,50 | 414,65 | 419,90 | -0,66% | - |
| 09.09.2024 | 417,30 | 425,90 | 414,55 | 422,70 | 1,51% | - |
| 06.09.2024 | 418,65 | 425,25 | 414,75 | 416,40 | -0,72% | 21,00 |