306,100€
-4,34%
Echtzeit-Aktienkurs KINSALE CAP.GRP.INC. -,01
Bid:
Ask:
Aktienkurse zur KINSALE CAP.GRP.INC. -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 308,50 | 308,50 | 305,10 | 305,10 | -4,66% | - |
| 04.12.2025 | 320,00 | 320,00 | 320,00 | 320,00 | 0,22% | - |
| 03.12.2025 | 321,60 | 321,60 | 319,30 | 319,30 | -1,11% | - |
| 02.12.2025 | 322,90 | 322,90 | 322,90 | 322,90 | -0,71% | - |
| 01.12.2025 | 329,70 | 329,70 | 325,20 | 325,20 | -1,63% | 22,00 |
| 28.11.2025 | 328,70 | 332,20 | 328,70 | 330,60 | 1,04% | 68,00 |
| 27.11.2025 | 327,20 | 327,20 | 327,20 | 327,20 | -1,03% | - |
| 26.11.2025 | 332,50 | 332,50 | 330,60 | 330,60 | -0,99% | - |
| 25.11.2025 | 327,30 | 333,90 | 327,30 | 333,90 | 1,40% | - |
| 24.11.2025 | 332,90 | 332,90 | 329,30 | 329,30 | 3,16% | - |
| 21.11.2025 | 319,20 | 319,20 | 319,20 | 319,20 | -3,74% | - |
| 20.11.2025 | 329,90 | 331,60 | 329,90 | 331,60 | -2,50% | 1,00 |
| 19.11.2025 | 340,10 | 340,10 | 340,10 | 340,10 | 1,95% | - |
| 18.11.2025 | 333,60 | 333,60 | 333,60 | 333,60 | -1,01% | - |
| 17.11.2025 | 334,80 | 337,00 | 334,80 | 337,00 | 0,72% | 22,00 |
| 14.11.2025 | 336,10 | 336,10 | 334,60 | 334,60 | -2,14% | - |
| 13.11.2025 | 341,90 | 341,90 | 341,90 | 341,90 | 0,94% | - |
| 12.11.2025 | 338,60 | 338,70 | 338,60 | 338,70 | 0,47% | - |
| 11.11.2025 | 336,70 | 339,00 | 336,10 | 337,10 | -0,77% | 53,00 |
| 10.11.2025 | 343,40 | 343,40 | 339,70 | 339,70 | 0,03% | - |
| 09.11.2025 | 339,60 | 339,60 | 339,60 | 339,60 | -0,09% | - |
| 06.11.2025 | 340,70 | 340,70 | 339,90 | 339,90 | -1,39% | - |
| 05.11.2025 | 337,10 | 344,70 | 337,10 | 344,70 | 1,92% | - |
| 04.11.2025 | 334,50 | 338,20 | 334,50 | 338,20 | 0,48% | 160,00 |
| 03.11.2025 | 344,50 | 344,50 | 336,60 | 336,60 | -2,72% | - |
| 31.10.2025 | 342,30 | 346,00 | 342,30 | 346,00 | -0,03% | - |
| 30.10.2025 | 346,10 | 346,10 | 346,10 | 346,10 | -3,89% | - |
| 29.10.2025 | 360,10 | 360,10 | 360,10 | 360,10 | -0,17% | - |
| 28.10.2025 | 368,10 | 368,10 | 360,70 | 360,70 | -2,54% | - |
| 27.10.2025 | 365,10 | 370,10 | 365,10 | 370,10 | -4,66% | 20,00 |
| 24.10.2025 | 388,20 | 388,20 | 388,20 | 388,20 | 0,05% | - |
| 23.10.2025 | 388,00 | 388,00 | 388,00 | 388,00 | -0,46% | - |
| 22.10.2025 | 389,80 | 389,80 | 389,80 | 389,80 | 3,01% | - |
| 21.10.2025 | 378,40 | 378,40 | 378,40 | 378,40 | -1,10% | - |
| 20.10.2025 | 382,60 | 382,60 | 382,60 | 382,60 | 1,03% | - |
| 17.10.2025 | 371,90 | 378,70 | 371,90 | 378,70 | -4,27% | - |
| 16.10.2025 | 395,60 | 395,60 | 395,60 | 395,60 | -0,15% | - |
| 15.10.2025 | 406,60 | 406,60 | 396,20 | 396,20 | -1,74% | - |
| 14.10.2025 | 404,50 | 404,50 | 403,20 | 403,20 | -0,76% | - |
| 13.10.2025 | 406,30 | 406,30 | 397,60 | 406,30 | 0,40% | 20,00 |
| 10.10.2025 | 410,20 | 410,20 | 404,70 | 404,70 | -2,58% | - |
| 09.10.2025 | 409,40 | 409,40 | 409,40 | 415,40 | 3,10% | - |
| 07.10.2025 | 403,30 | 403,30 | 402,90 | 402,90 | 0,45% | - |
| 06.10.2025 | 396,20 | 401,10 | 396,20 | 401,10 | 6,48% | - |
| 03.10.2025 | 376,70 | 376,70 | 376,70 | 376,70 | 6,41% | - |
| 02.10.2025 | 354,00 | 354,00 | 354,00 | 354,00 | -0,70% | - |
| 01.10.2025 | 358,40 | 358,40 | 356,50 | 356,50 | 0,88% | - |
| 30.09.2025 | 353,40 | 353,40 | 353,40 | 353,40 | -0,34% | - |
| 29.09.2025 | 356,60 | 356,60 | 352,30 | 354,60 | -0,64% | 10,00 |
| 26.09.2025 | 353,80 | 356,90 | 353,80 | 356,90 | 0,51% | - |
| 25.09.2025 | 364,40 | 364,40 | 355,10 | 355,10 | -1,63% | - |
| 24.09.2025 | 361,40 | 361,40 | 361,00 | 361,00 | 0,59% | - |
| 23.09.2025 | 357,40 | 358,90 | 357,40 | 358,90 | -1,21% | - |
| 22.09.2025 | 363,30 | 363,30 | 363,30 | 363,30 | 0,58% | - |
| 19.09.2025 | 361,20 | 361,20 | 361,20 | 361,20 | -0,77% | - |
| 18.09.2025 | 364,00 | 364,00 | 364,00 | 364,00 | 1,31% | - |
| 17.09.2025 | 359,30 | 359,30 | 359,30 | 359,30 | 0,22% | - |
| 16.09.2025 | 358,50 | 358,50 | 358,50 | 358,50 | -0,11% | - |
| 15.09.2025 | 368,10 | 368,10 | 358,30 | 358,90 | -3,10% | 60,00 |
| 12.09.2025 | 370,40 | 370,40 | 370,40 | 370,40 | 0,68% | - |
| 11.09.2025 | 362,10 | 367,90 | 362,10 | 367,90 | 0,44% | - |
| 10.09.2025 | 375,30 | 375,30 | 366,30 | 366,30 | -3,48% | 8,00 |
| 09.09.2025 | 383,10 | 383,10 | 379,50 | 379,50 | -1,35% | - |
| 08.09.2025 | 387,00 | 387,00 | 384,70 | 384,70 | -0,70% | - |
| 05.09.2025 | 390,00 | 390,00 | 387,40 | 387,40 | 0,96% | - |
| 03.09.2025 | 388,10 | 388,10 | 383,70 | 383,70 | -1,84% | - |
| 02.09.2025 | 389,20 | 390,90 | 389,20 | 390,90 | 0,44% | - |
| 01.09.2025 | 389,20 | 389,20 | 389,20 | 389,20 | 0,36% | - |
| 29.08.2025 | 387,80 | 387,80 | 387,80 | 387,80 | -0,77% | - |
| 28.08.2025 | 390,80 | 390,80 | 390,80 | 390,80 | -0,20% | - |
| 27.08.2025 | 391,60 | 391,60 | 391,60 | 391,60 | 0,62% | - |
| 25.08.2025 | 387,20 | 389,20 | 387,20 | 389,20 | 0,78% | - |
| 22.08.2025 | 394,40 | 394,40 | 386,20 | 386,20 | -3,35% | - |
| 21.08.2025 | 399,60 | 399,60 | 399,60 | 399,60 | -0,03% | - |
| 20.08.2025 | 394,10 | 399,70 | 394,10 | 399,70 | 2,25% | - |
| 19.08.2025 | 380,00 | 390,90 | 380,00 | 390,90 | 2,90% | - |
| 18.08.2025 | 376,00 | 379,90 | 376,00 | 379,90 | -2,59% | 15,00 |
| 17.08.2025 | 390,00 | 390,00 | 390,00 | 390,00 | 1,46% | - |
| 14.08.2025 | 384,40 | 384,40 | 384,40 | 384,40 | 3,14% | - |
| 13.08.2025 | 372,70 | 372,70 | 372,70 | 372,70 | -1,53% | - |
| 12.08.2025 | 376,10 | 378,50 | 376,10 | 378,50 | 0,37% | 50,00 |
| 08.08.2025 | 376,40 | 377,10 | 376,40 | 377,10 | -0,79% | - |
| 07.08.2025 | 380,10 | 380,10 | 380,10 | 380,10 | -0,11% | 8,00 |
| 06.08.2025 | 383,40 | 383,40 | 380,50 | 380,50 | -0,96% | - |
| 05.08.2025 | 384,50 | 384,50 | 384,20 | 384,20 | -0,26% | - |
| 04.08.2025 | 383,50 | 385,20 | 383,50 | 385,20 | 0,89% | - |
| 01.08.2025 | 383,10 | 383,10 | 381,80 | 381,80 | -1,37% | - |
| 31.07.2025 | 387,10 | 387,10 | 387,10 | 387,10 | 0,13% | - |
| 30.07.2025 | 388,90 | 388,90 | 386,60 | 386,60 | -4,85% | - |
| 29.07.2025 | 406,30 | 406,30 | 406,30 | 406,30 | 0,07% | - |
| 28.07.2025 | 406,30 | 406,30 | 406,00 | 406,00 | 0,00% | - |
| 25.07.2025 | 402,00 | 406,00 | 400,00 | 406,00 | 0,54% | 100,00 |
| 24.07.2025 | 403,80 | 403,80 | 403,80 | 403,80 | -0,54% | - |
| 23.07.2025 | 413,10 | 413,10 | 406,00 | 406,00 | -1,60% | - |
| 22.07.2025 | 407,10 | 413,30 | 407,10 | 412,60 | 1,35% | - |
| 21.07.2025 | 411,20 | 411,20 | 407,10 | 407,10 | -1,12% | - |
| 18.07.2025 | 415,30 | 415,30 | 411,70 | 411,70 | -0,72% | - |
| 17.07.2025 | 414,70 | 414,70 | 414,70 | 414,70 | -0,24% | - |
| 16.07.2025 | 410,20 | 415,70 | 410,20 | 415,70 | 1,00% | - |
| 15.07.2025 | 417,70 | 420,90 | 411,60 | 411,60 | -1,29% | 10,00 |