309,300€
-2,31%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 315,70 | 315,80 | 307,70 | 309,60 | -2,06% | - |
| 08.09.2026 | 318,60 | 319,50 | 314,90 | 316,10 | -1,03% | - |
| 07.09.2026 | 320,10 | 320,60 | 318,70 | 319,40 | -1,81% | - |
| 04.09.2026 | 329,30 | 329,60 | 321,50 | 325,30 | -1,21% | - |
| 03.09.2026 | 325,50 | 331,80 | 324,70 | 329,30 | 1,20% | - |
| 02.09.2026 | 321,60 | 327,60 | 321,10 | 325,40 | 1,15% | - |
| 01.09.2026 | 322,50 | 328,90 | 320,70 | 321,70 | -0,19% | - |
| 31.08.2026 | 326,40 | 327,70 | 320,70 | 322,30 | -2,01% | - |
| 28.08.2026 | 327,70 | 332,80 | 327,50 | 328,90 | 0,49% | - |
| 27.08.2026 | 332,70 | 333,00 | 325,30 | 327,30 | -2,04% | - |
| 26.08.2026 | 332,60 | 337,70 | 332,00 | 334,10 | 0,00% | - |
| 25.08.2026 | 339,60 | 341,30 | 333,90 | 334,10 | -1,65% | - |
| 24.08.2026 | 328,20 | 339,70 | 327,90 | 339,70 | 3,35% | 36,00 |
| 21.08.2026 | 326,10 | 332,70 | 325,50 | 328,70 | 0,52% | 20,00 |
| 20.08.2026 | 324,90 | 330,00 | 318,10 | 327,00 | 0,46% | - |
| 19.08.2026 | 321,30 | 330,70 | 320,00 | 325,50 | 0,93% | - |
| 18.08.2026 | 316,60 | 327,90 | 316,30 | 322,50 | 1,54% | - |
| 17.08.2026 | 325,70 | 326,10 | 317,10 | 317,60 | -3,26% | - |
| 14.08.2026 | 326,80 | 329,20 | 322,90 | 328,30 | 0,40% | - |
| 13.08.2026 | 324,30 | 330,00 | 322,20 | 327,00 | 0,68% | - |
| 12.08.2026 | 324,70 | 325,50 | 319,40 | 324,80 | -0,43% | - |
| 11.08.2026 | 319,10 | 327,50 | 318,10 | 326,20 | 2,16% | - |
| 10.08.2026 | 323,50 | 324,10 | 316,70 | 319,30 | -0,75% | - |
| 07.08.2026 | 326,00 | 327,40 | 318,30 | 321,70 | -1,41% | - |
| 06.08.2026 | 322,10 | 326,30 | 320,60 | 326,30 | 1,37% | - |
| 05.08.2026 | 315,70 | 322,40 | 313,10 | 321,90 | 2,22% | - |
| 04.08.2026 | 313,90 | 317,40 | 307,00 | 314,90 | 0,61% | - |
| 03.08.2026 | 310,60 | 317,70 | 309,30 | 313,00 | 1,20% | - |
| 31.07.2026 | 311,40 | 312,00 | 306,90 | 309,30 | 0,23% | - |
| 30.07.2026 | 329,10 | 330,70 | 303,00 | 308,60 | -5,68% | - |
| 29.07.2026 | 324,50 | 333,00 | 320,80 | 327,20 | 0,68% | - |
| 28.07.2026 | 318,10 | 334,50 | 318,10 | 325,00 | 2,33% | - |
| 27.07.2026 | 308,50 | 320,00 | 306,60 | 317,60 | 3,08% | 256,00 |
| 24.07.2026 | 299,20 | 312,70 | 290,40 | 308,10 | 5,44% | 1.480,00 |
| 23.07.2026 | 284,50 | 293,60 | 281,50 | 292,20 | 2,42% | - |
| 22.07.2026 | 297,40 | 300,30 | 283,20 | 285,30 | -3,74% | - |
| 21.07.2026 | 307,80 | 308,00 | 295,60 | 296,40 | -3,98% | - |
| 20.07.2026 | 300,20 | 309,90 | 298,20 | 308,70 | 2,90% | - |
| 17.07.2026 | 291,20 | 305,40 | 291,00 | 300,00 | 2,01% | - |
| 16.07.2026 | 278,90 | 295,20 | 278,50 | 294,10 | 5,26% | - |
| 15.07.2026 | 295,10 | 296,00 | 279,30 | 279,40 | -5,35% | - |
| 14.07.2026 | 302,50 | 302,60 | 294,30 | 295,20 | -2,54% | - |
| 13.07.2026 | 297,60 | 304,00 | 297,40 | 302,90 | 1,37% | 370,00 |
| 10.07.2026 | 295,90 | 299,30 | 295,40 | 298,80 | 0,95% | 69,00 |
| 09.07.2026 | 303,60 | 304,00 | 294,40 | 296,00 | -2,37% | - |
| 08.07.2026 | 305,00 | 307,30 | 299,70 | 303,20 | -0,69% | - |
| 07.07.2026 | 303,80 | 311,90 | 303,10 | 305,30 | 0,63% | - |
| 06.07.2026 | 310,60 | 311,50 | 302,90 | 303,40 | -2,22% | - |
| 03.07.2026 | 310,60 | 310,80 | 309,40 | 310,30 | 0,13% | - |
| 02.07.2026 | 303,20 | 311,10 | 298,50 | 309,90 | 2,28% | - |
| 01.07.2026 | 288,30 | 304,80 | 287,90 | 303,00 | 4,95% | - |
| 30.06.2026 | 291,80 | 292,00 | 287,70 | 288,70 | 0,49% | - |
| 29.06.2026 | 289,70 | 290,00 | 283,20 | 287,30 | -0,31% | - |
| 26.06.2026 | 270,30 | 288,20 | 268,80 | 288,20 | 6,27% | - |
| 25.06.2026 | 272,90 | 275,00 | 269,70 | 271,20 | -0,91% | - |
| 24.06.2026 | 267,70 | 279,30 | 267,40 | 273,70 | 2,13% | - |
| 23.06.2026 | 257,40 | 272,90 | 256,10 | 268,00 | 3,84% | - |
| 22.06.2026 | 269,10 | 273,90 | 257,80 | 258,10 | -3,91% | - |
| 19.06.2026 | 269,40 | 269,80 | 268,60 | 268,60 | 0,52% | - |
| 18.06.2026 | 269,70 | 271,40 | 266,00 | 267,20 | -0,74% | - |
| 17.06.2026 | 269,30 | 272,40 | 266,50 | 269,20 | -0,04% | - |
| 16.06.2026 | 269,30 | 273,90 | 267,60 | 269,30 | -0,11% | - |
| 15.06.2026 | 270,80 | 274,70 | 267,80 | 269,60 | 0,19% | - |
| 12.06.2026 | 268,80 | 271,10 | 263,80 | 269,10 | -0,11% | - |
| 11.06.2026 | 272,40 | 274,70 | 269,40 | 269,40 | -0,63% | - |
| 10.06.2026 | 262,40 | 273,40 | 261,60 | 271,10 | 4,07% | - |
| 09.06.2026 | 259,40 | 264,80 | 258,80 | 260,50 | 0,12% | - |
| 08.06.2026 | 264,50 | 265,70 | 258,10 | 260,20 | -1,51% | - |
| 05.06.2026 | 254,50 | 265,20 | 253,00 | 264,20 | 4,34% | - |
| 04.06.2026 | 250,90 | 258,80 | 250,80 | 253,20 | 0,36% | - |
| 03.06.2026 | 253,80 | 254,40 | 247,90 | 252,30 | -1,02% | - |
| 02.06.2026 | 259,80 | 260,40 | 252,70 | 254,90 | -2,22% | - |
| 01.06.2026 | 261,80 | 266,40 | 258,10 | 260,70 | -0,42% | - |
| 29.05.2026 | 264,80 | 268,70 | 260,10 | 261,80 | -1,73% | - |
| 28.05.2026 | 263,70 | 267,10 | 258,70 | 266,40 | 1,14% | - |
| 27.05.2026 | 268,40 | 290,60 | 263,40 | 263,40 | -1,75% | - |
| 26.05.2026 | 268,30 | 269,60 | 264,30 | 268,10 | -0,19% | - |
| 25.05.2026 | 269,00 | 269,80 | 268,60 | 268,60 | 0,49% | - |
| 22.05.2026 | 269,20 | 271,40 | 265,00 | 267,30 | -0,48% | 38,00 |
| 21.05.2026 | 267,90 | 270,00 | 263,30 | 268,60 | 0,22% | 399,00 |
| 20.05.2026 | 270,30 | 271,60 | 264,90 | 268,00 | -0,96% | - |
| 19.05.2026 | 278,30 | 282,10 | 268,50 | 270,60 | -3,77% | - |
| 18.05.2026 | 265,80 | 282,80 | 265,30 | 281,20 | 5,00% | 60,00 |
| 15.05.2026 | 260,20 | 269,20 | 258,90 | 267,80 | 2,92% | - |
| 14.05.2026 | 257,20 | 262,90 | 256,40 | 260,20 | 1,17% | - |
| 13.05.2026 | 258,30 | 260,70 | 253,30 | 257,20 | -0,50% | - |
| 12.05.2026 | 254,60 | 262,50 | 254,20 | 258,50 | 1,49% | - |
| 11.05.2026 | 257,80 | 259,40 | 252,50 | 254,70 | -1,66% | - |
| 08.05.2026 | 263,30 | 263,90 | 257,70 | 259,00 | -1,63% | - |
| 07.05.2026 | 259,00 | 264,10 | 250,10 | 263,30 | 1,74% | - |
| 06.05.2026 | 260,60 | 266,20 | 258,40 | 258,80 | -0,92% | 84,00 |
| 05.05.2026 | 260,80 | 263,60 | 256,70 | 261,20 | 0,38% | - |
| 04.05.2026 | 266,10 | 271,50 | 259,20 | 260,20 | -5,59% | 1.026,00 |
| 30.04.2026 | 282,10 | 283,20 | 274,10 | 275,60 | -2,79% | - |
| 29.04.2026 | 282,00 | 284,40 | 277,10 | 283,50 | 0,89% | - |
| 28.04.2026 | 280,10 | 284,60 | 277,60 | 281,00 | 0,25% | - |
| 27.04.2026 | 293,70 | 293,90 | 278,90 | 280,30 | -4,82% | - |
| 24.04.2026 | 297,00 | 297,40 | 279,10 | 294,50 | -1,11% | 840,00 |
| 23.04.2026 | 296,90 | 300,20 | 295,60 | 297,80 | -0,13% | 2.856,00 |
| 22.04.2026 | 306,80 | 307,80 | 296,90 | 298,20 | -2,52% | - |