443,300€
0,16%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 443,35 | 443,40 | 443,15 | 443,40 | -0,14% | - |
| 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 |
| 05.09.2024 | 427,90 | 434,10 | 418,15 | 419,40 | -2,10% | - |
| 04.09.2024 | 427,60 | 432,30 | 427,30 | 428,40 | -0,17% | - |
| 03.09.2024 | 446,45 | 447,10 | 426,80 | 429,15 | -3,84% | - |
| 02.09.2024 | 445,35 | 446,35 | 442,70 | 446,30 | 0,43% | - |
| 30.08.2024 | 439,25 | 447,05 | 438,65 | 444,40 | 1,60% | - |
| 29.08.2024 | 434,20 | 444,00 | 434,10 | 437,40 | 0,74% | - |
| 28.08.2024 | 439,25 | 440,65 | 432,15 | 434,20 | -0,41% | 44,00 |
| 27.08.2024 | 432,95 | 438,75 | 430,20 | 436,00 | 0,54% | 21,00 |
| 26.08.2024 | 434,95 | 442,25 | 432,90 | 433,65 | -0,16% | 40,00 |
| 23.08.2024 | 435,15 | 440,40 | 431,55 | 434,35 | -0,25% | - |
| 22.08.2024 | 430,10 | 437,55 | 428,80 | 435,45 | 1,37% | - |
| 21.08.2024 | 429,25 | 431,60 | 424,40 | 429,55 | 0,61% | - |
| 20.08.2024 | 439,05 | 440,75 | 426,30 | 426,95 | -2,87% | - |
| 19.08.2024 | 437,55 | 440,90 | 436,00 | 439,55 | 0,26% | - |
| 16.08.2024 | 440,55 | 446,05 | 437,55 | 438,40 | -0,36% | - |
| 15.08.2024 | 436,85 | 444,60 | 436,15 | 440,00 | 1,04% | - |
| 14.08.2024 | 428,20 | 435,45 | 425,55 | 435,45 | 1,87% | - |
| 13.08.2024 | 425,65 | 430,45 | 422,10 | 427,45 | 0,20% | - |
| 12.08.2024 | 427,50 | 433,05 | 424,45 | 426,60 | -0,04% | 20,00 |
| 09.08.2024 | 428,10 | 430,20 | 422,10 | 426,75 | -0,29% | - |
| 08.08.2024 | 418,05 | 428,30 | 416,20 | 428,00 | 2,00% | 3,00 |
| 07.08.2024 | 418,95 | 434,35 | 412,00 | 419,60 | 1,08% | - |
| 06.08.2024 | 412,20 | 419,20 | 409,60 | 415,10 | 1,68% | 30,00 |
| 05.08.2024 | 405,75 | 412,20 | 379,75 | 408,25 | -0,45% | 3,00 |
| 02.08.2024 | 412,60 | 414,20 | 393,35 | 410,10 | -1,06% | - |
| 01.08.2024 | 424,10 | 427,20 | 408,90 | 414,50 | -1,77% | - |
| 31.07.2024 | 427,05 | 431,10 | 420,70 | 421,95 | -1,23% | 120,00 |
| 30.07.2024 | 407,10 | 427,95 | 404,15 | 427,20 | 5,04% | - |
| 29.07.2024 | 408,55 | 411,30 | 397,25 | 406,70 | -0,55% | - |
| 26.07.2024 | 348,50 | 409,40 | 347,80 | 408,95 | 17,50% | 178,00 |
| 25.07.2024 | 343,70 | 355,10 | 342,70 | 348,05 | 1,30% | - |
| 24.07.2024 | 345,10 | 347,80 | 338,55 | 343,60 | -0,38% | - |
| 23.07.2024 | 342,40 | 349,45 | 341,40 | 344,90 | 0,54% | - |
| 22.07.2024 | 341,00 | 348,55 | 340,05 | 343,05 | 0,79% | - |
| 19.07.2024 | 357,15 | 358,65 | 339,30 | 340,35 | -4,54% | - |
| 18.07.2024 | 361,05 | 366,05 | 354,05 | 356,55 | -0,92% | - |
| 17.07.2024 | 369,50 | 371,65 | 359,55 | 359,85 | -2,74% | - |
| 16.07.2024 | 365,75 | 372,35 | 364,55 | 370,00 | 1,31% | - |
| 15.07.2024 | 357,50 | 366,55 | 356,80 | 365,20 | 2,30% | 70,00 |
| 12.07.2024 | 351,90 | 358,75 | 349,25 | 357,00 | 1,56% | 14,00 |
| 11.07.2024 | 346,85 | 351,80 | 345,80 | 351,50 | 1,28% | - |
| 10.07.2024 | 347,90 | 350,25 | 346,45 | 347,05 | -0,23% | 15,00 |
| 09.07.2024 | 351,40 | 355,60 | 347,40 | 347,85 | -0,80% | - |
| 08.07.2024 | 352,10 | 357,70 | 349,80 | 350,65 | -0,44% | 32,00 |
| 05.07.2024 | 353,95 | 354,05 | 347,80 | 352,20 | -0,54% | - |
| 04.07.2024 | 354,95 | 355,50 | 354,10 | 354,10 | -0,56% | - |
| 03.07.2024 | 354,90 | 363,95 | 351,20 | 356,10 | 0,35% | - |
| 02.07.2024 | 364,90 | 365,80 | 354,05 | 354,85 | -2,79% | - |
| 01.07.2024 | 358,95 | 368,25 | 358,05 | 365,05 | 1,42% | - |
| 28.06.2024 | 361,35 | 363,50 | 357,10 | 359,95 | -0,40% | 3,00 |
| 27.06.2024 | 354,05 | 362,45 | 349,90 | 361,40 | 1,89% | - |