297,500€
-1,75%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 303,60 | 304,00 | 294,40 | 295,90 | -2,41% | - |
| 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% | - |
| 21.04.2026 | 304,40 | 307,50 | 301,60 | 305,90 | 0,62% | - |
| 20.04.2026 | 304,80 | 306,70 | 300,40 | 304,00 | -1,07% | - |
| 17.04.2026 | 305,40 | 308,20 | 303,90 | 307,30 | 0,99% | - |
| 16.04.2026 | 303,50 | 307,50 | 302,00 | 304,30 | -0,07% | 1.650,00 |
| 15.04.2026 | 297,10 | 306,30 | 296,40 | 304,50 | 2,42% | - |
| 14.04.2026 | 303,60 | 304,10 | 296,90 | 297,30 | -2,27% | - |
| 13.04.2026 | 295,10 | 306,90 | 293,90 | 304,20 | 2,29% | - |
| 10.04.2026 | 309,20 | 309,60 | 297,30 | 297,40 | -3,94% | - |
| 09.04.2026 | 305,20 | 312,40 | 301,30 | 309,60 | 1,31% | 960,00 |
| 08.04.2026 | 302,90 | 307,00 | 297,80 | 305,60 | 2,62% | - |
| 07.04.2026 | 299,70 | 303,70 | 296,90 | 297,80 | -0,48% | - |
| 02.04.2026 | 296,25 | 304,65 | 295,80 | 299,25 | 0,22% | - |
| 01.04.2026 | 295,95 | 300,65 | 289,65 | 298,60 | 1,01% | - |
| 31.03.2026 | 296,15 | 296,85 | 291,50 | 295,60 | 0,61% | - |
| 30.03.2026 | 284,85 | 299,75 | 284,85 | 293,80 | 3,32% | - |
| 27.03.2026 | 291,65 | 291,95 | 284,00 | 284,35 | -2,37% | - |
| 26.03.2026 | 281,95 | 291,95 | 281,15 | 291,25 | 3,50% | - |
| 25.03.2026 | 282,40 | 286,30 | 278,95 | 281,40 | -0,20% | - |
| 24.03.2026 | 283,65 | 286,20 | 281,50 | 281,95 | -0,48% | - |
| 23.03.2026 | 281,70 | 291,10 | 280,90 | 283,30 | -0,16% | 1.504,00 |
| 20.03.2026 | 281,95 | 287,15 | 280,65 | 283,75 | 0,62% | - |
| 19.03.2026 | 299,40 | 301,50 | 279,95 | 282,00 | -7,24% | 78,00 |
| 18.03.2026 | 310,15 | 310,75 | 300,05 | 304,00 | -1,39% | 675,00 |
| 17.03.2026 | 311,30 | 319,10 | 308,25 | 308,30 | -1,15% | 1.155,00 |
| 16.03.2026 | 319,30 | 319,70 | 311,45 | 311,90 | -1,78% | - |
| 13.03.2026 | 314,70 | 321,35 | 314,10 | 317,55 | 0,97% | - |
| 12.03.2026 | 309,75 | 318,55 | 309,15 | 314,50 | 0,90% | - |
| 11.03.2026 | 310,05 | 313,70 | 308,00 | 311,70 | 0,53% | - |
| 10.03.2026 | 312,20 | 313,30 | 302,35 | 310,05 | -0,80% | - |
| 09.03.2026 | 319,05 | 321,50 | 311,40 | 312,55 | -2,93% | - |
| 06.03.2026 | 326,60 | 326,70 | 320,05 | 322,00 | -1,30% | - |
| 05.03.2026 | 329,60 | 331,50 | 324,45 | 326,25 | -0,94% | - |
| 04.03.2026 | 336,95 | 338,80 | 328,00 | 329,35 | -2,65% | - |
| 03.03.2026 | 336,65 | 338,50 | 331,65 | 338,30 | -0,13% | 330,00 |
| 02.03.2026 | 328,10 | 340,40 | 327,30 | 338,75 | 2,68% | - |
| 27.02.2026 | 322,35 | 331,25 | 319,35 | 329,90 | 2,01% | - |
| 26.02.2026 | 314,80 | 325,05 | 314,80 | 323,40 | 2,28% | - |
| 25.02.2026 | 322,50 | 323,50 | 311,40 | 316,20 | -2,33% | - |
| 24.02.2026 | 316,95 | 324,00 | 314,75 | 323,75 | 2,45% | - |
| 23.02.2026 | 313,90 | 320,25 | 313,90 | 316,00 | -0,25% | - |
| 20.02.2026 | 318,65 | 321,25 | 313,65 | 316,80 | -0,31% | 250,00 |
| 19.02.2026 | 322,00 | 327,00 | 317,05 | 317,80 | -1,24% | - |
| 18.02.2026 | 318,25 | 329,10 | 317,40 | 321,80 | 0,77% | - |
| 17.02.2026 | 312,80 | 327,15 | 312,15 | 319,35 | 1,87% | - |