353,000€
-0,17%
Echtzeit-Aktienkurs Kinsale Capital Group
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 354,60 | 357,00 | 352,30 | 352,30 | -0,51% | - |
| 11.11.2026 | 357,30 | 358,10 | 347,10 | 354,10 | -0,06% | - |
| 10.11.2026 | 345,50 | 356,00 | 343,90 | 354,30 | 2,79% | - |
| 09.11.2026 | 345,80 | 346,80 | 338,50 | 344,70 | -0,09% | - |
| 06.11.2026 | 351,70 | 353,00 | 338,40 | 345,00 | -1,96% | 1.408,00 |
| 05.11.2026 | 348,60 | 361,80 | 348,60 | 351,90 | 1,47% | - |
| 04.11.2026 | 341,90 | 349,50 | 340,60 | 346,80 | 1,37% | - |
| 03.11.2026 | 337,40 | 346,80 | 335,60 | 342,10 | 0,62% | 640,00 |
| 02.11.2026 | 328,00 | 341,90 | 324,20 | 340,00 | 3,31% | - |
| 30.10.2026 | 325,30 | 335,30 | 324,30 | 329,10 | 1,29% | - |
| 29.10.2026 | 322,60 | 329,30 | 320,40 | 324,90 | 1,12% | - |
| 28.10.2026 | 323,20 | 326,80 | 317,90 | 321,30 | -0,99% | - |
| 27.10.2026 | 331,90 | 333,60 | 319,50 | 324,50 | -2,05% | - |
| 26.10.2026 | 325,50 | 332,50 | 322,20 | 331,30 | 1,75% | 168,00 |
| 23.10.2026 | 329,10 | 336,00 | 316,30 | 325,60 | -6,54% | - |
| 22.10.2026 | 333,50 | 350,00 | 333,00 | 348,40 | 4,06% | - |
| 21.10.2026 | 331,70 | 335,60 | 329,60 | 334,80 | 1,42% | 620,00 |
| 20.10.2026 | 325,80 | 333,70 | 324,90 | 330,10 | 1,04% | - |
| 19.10.2026 | 326,80 | 329,60 | 320,30 | 326,70 | 1,18% | - |
| 16.10.2026 | 318,90 | 323,40 | 317,30 | 322,90 | 1,10% | - |
| 15.10.2026 | 311,30 | 324,50 | 311,20 | 319,40 | 2,14% | - |
| 14.10.2026 | 303,80 | 312,90 | 300,80 | 312,70 | 2,52% | - |
| 13.10.2026 | 306,20 | 307,80 | 304,30 | 305,00 | -0,68% | - |
| 12.10.2026 | 301,70 | 307,40 | 301,00 | 307,10 | 2,03% | - |
| 09.10.2026 | 302,70 | 306,30 | 300,00 | 301,00 | -0,82% | - |
| 08.10.2026 | 294,60 | 304,70 | 292,60 | 303,50 | 2,67% | - |
| 07.10.2026 | 299,00 | 303,00 | 294,60 | 295,60 | -0,77% | - |
| 06.10.2026 | 296,80 | 297,90 | 293,50 | 297,90 | 0,57% | - |
| 05.10.2026 | 294,20 | 299,00 | 292,30 | 296,20 | 1,09% | - |
| 02.10.2026 | 298,20 | 300,40 | 292,20 | 293,00 | -1,84% | - |
| 01.10.2026 | 286,30 | 302,50 | 283,90 | 298,50 | 4,66% | - |
| 30.09.2026 | 285,90 | 286,30 | 283,10 | 285,20 | -0,04% | - |
| 29.09.2026 | 285,50 | 287,10 | 281,70 | 285,30 | 0,25% | - |
| 28.09.2026 | 289,30 | 290,00 | 283,30 | 284,60 | -2,33% | - |
| 25.09.2026 | 299,80 | 300,40 | 290,80 | 291,40 | -2,48% | - |
| 24.09.2026 | 297,40 | 301,80 | 294,90 | 298,80 | 0,13% | - |
| 23.09.2026 | 308,10 | 308,80 | 297,90 | 298,40 | -2,96% | - |
| 22.09.2026 | 312,30 | 316,10 | 306,50 | 307,50 | -1,60% | 64,00 |
| 21.09.2026 | 312,10 | 316,50 | 308,20 | 312,50 | 0,32% | 48,00 |
| 18.09.2026 | 313,70 | 314,10 | 309,20 | 311,50 | -0,67% | - |
| 17.09.2026 | 316,60 | 317,90 | 310,90 | 313,60 | 0,19% | - |
| 16.09.2026 | 320,30 | 320,50 | 311,60 | 313,00 | -2,00% | - |
| 15.09.2026 | 314,60 | 319,60 | 312,20 | 319,40 | 1,27% | - |
| 14.09.2026 | 311,10 | 322,10 | 310,90 | 315,40 | 1,58% | - |
| 11.09.2026 | 313,70 | 316,00 | 307,40 | 310,50 | -0,35% | - |
| 10.09.2026 | 310,30 | 314,60 | 307,80 | 311,60 | 0,74% | - |
| 09.09.2026 | 315,70 | 315,80 | 307,70 | 309,30 | -2,15% | - |
| 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% | - |