394,750€
2,32%
Echtzeit-Aktienkurs KINSALE CAP.GRP.INC. -,01
Bid:
Ask:
Aktienkurse zur KINSALE CAP.GRP.INC. -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 383,60 | 383,60 | 383,60 | 383,60 | -0,57% | - |
| 03.09.2025 | 385,80 | 385,80 | 385,80 | 385,80 | -0,39% | - |
| 02.09.2025 | 386,50 | 387,30 | 386,50 | 387,30 | -0,18% | - |
| 01.09.2025 | 388,00 | 388,00 | 388,00 | 388,00 | 0,26% | - |
| 29.08.2025 | 385,60 | 387,00 | 385,60 | 387,00 | -0,28% | - |
| 28.08.2025 | 388,10 | 388,10 | 388,10 | 388,10 | 1,04% | - |
| 27.08.2025 | 384,10 | 384,10 | 384,10 | 384,10 | 0,73% | - |
| 26.08.2025 | 381,70 | 381,70 | 381,30 | 381,30 | -0,96% | 20,00 |
| 25.08.2025 | 385,00 | 385,00 | 385,00 | 385,00 | -1,86% | - |
| 22.08.2025 | 392,30 | 392,30 | 392,30 | 392,30 | -1,38% | - |
| 21.08.2025 | 397,80 | 397,80 | 397,80 | 397,80 | 1,32% | - |
| 20.08.2025 | 392,60 | 392,60 | 392,60 | 392,60 | 2,77% | - |
| 19.08.2025 | 378,10 | 382,00 | 378,10 | 382,00 | 2,19% | 20,00 |
| 18.08.2025 | 373,80 | 373,80 | 373,80 | 373,80 | -3,63% | - |
| 15.08.2025 | 387,90 | 387,90 | 387,90 | 387,90 | 1,54% | - |
| 14.08.2025 | 382,00 | 382,00 | 382,00 | 382,00 | 3,16% | - |
| 13.08.2025 | 370,30 | 370,30 | 370,30 | 370,30 | -0,86% | - |
| 12.08.2025 | 373,20 | 373,50 | 373,20 | 373,50 | 0,08% | - |
| 11.08.2025 | 373,20 | 373,20 | 373,20 | 373,20 | -0,21% | - |
| 08.08.2025 | 374,00 | 374,00 | 374,00 | 374,00 | -0,95% | - |
| 07.08.2025 | 377,60 | 377,60 | 377,60 | 377,60 | -0,94% | - |
| 06.08.2025 | 381,20 | 381,20 | 381,20 | 381,20 | -0,24% | - |
| 05.08.2025 | 382,10 | 382,10 | 382,10 | 382,10 | -1,52% | 100,00 |
| 04.08.2025 | 381,40 | 388,00 | 381,40 | 388,00 | 0,00% | 21,00 |
| 01.08.2025 | 388,00 | 388,00 | 388,00 | 388,00 | 1,65% | 100,00 |
| 31.07.2025 | 381,70 | 381,70 | 381,70 | 381,70 | -0,70% | - |
| 30.07.2025 | 386,50 | 386,50 | 384,40 | 384,40 | -4,99% | - |
| 29.07.2025 | 404,60 | 404,60 | 404,60 | 404,60 | -1,37% | - |
| 28.07.2025 | 410,20 | 410,20 | 410,20 | 410,20 | 0,69% | - |
| 25.07.2025 | 395,60 | 407,40 | 395,60 | 407,40 | 1,39% | 5,00 |
| 24.07.2025 | 401,80 | 401,80 | 401,80 | 401,80 | -2,26% | - |
| 23.07.2025 | 411,10 | 411,10 | 411,10 | 411,10 | 1,71% | - |
| 22.07.2025 | 404,20 | 404,20 | 404,20 | 404,20 | -1,68% | - |
| 21.07.2025 | 411,10 | 411,10 | 411,10 | 411,10 | -0,53% | - |
| 18.07.2025 | 413,30 | 413,30 | 413,30 | 413,30 | 0,00% | - |
| 17.07.2025 | 413,30 | 413,30 | 413,30 | 413,30 | 1,55% | - |
| 16.07.2025 | 407,00 | 407,00 | 407,00 | 407,00 | -1,97% | - |
| 15.07.2025 | 415,20 | 415,20 | 415,20 | 415,20 | 0,78% | - |
| 14.07.2025 | 412,00 | 412,00 | 412,00 | 412,00 | -0,31% | 370,00 |
| 11.07.2025 | 413,30 | 413,30 | 413,30 | 413,30 | 0,44% | - |
| 10.07.2025 | 411,50 | 411,50 | 411,50 | 411,50 | 0,29% | - |
| 09.07.2025 | 410,30 | 410,30 | 410,30 | 410,30 | 2,52% | - |
| 08.07.2025 | 400,20 | 400,20 | 400,20 | 400,20 | 0,18% | - |
| 07.07.2025 | 399,50 | 399,50 | 399,50 | 399,50 | -0,25% | - |
| 04.07.2025 | 400,50 | 400,50 | 400,50 | 400,50 | -1,98% | - |
| 03.07.2025 | 397,90 | 408,60 | 397,90 | 408,60 | 1,34% | 20,00 |
| 02.07.2025 | 403,20 | 403,20 | 403,20 | 403,20 | -0,74% | - |
| 01.07.2025 | 406,20 | 406,20 | 406,20 | 406,20 | 0,64% | - |
| 30.06.2025 | 403,60 | 403,60 | 403,60 | 403,60 | -0,07% | - |
| 27.06.2025 | 404,30 | 404,30 | 403,90 | 403,90 | 2,10% | 20,00 |
| 26.06.2025 | 395,60 | 395,60 | 395,60 | 395,60 | -3,06% | - |
| 25.06.2025 | 408,10 | 408,10 | 408,10 | 408,10 | -0,58% | - |
| 24.06.2025 | 410,50 | 410,50 | 410,50 | 410,50 | 0,44% | - |
| 23.06.2025 | 408,70 | 408,70 | 408,70 | 408,70 | 3,49% | - |
| 20.06.2025 | 394,90 | 394,90 | 394,90 | 394,90 | -0,85% | - |
| 19.06.2025 | 398,30 | 398,30 | 398,30 | 398,30 | -0,43% | - |
| 18.06.2025 | 400,00 | 400,00 | 400,00 | 400,00 | -0,42% | - |
| 17.06.2025 | 401,40 | 401,70 | 401,40 | 401,70 | -1,42% | - |
| 16.06.2025 | 407,50 | 407,50 | 407,50 | 407,50 | 1,65% | - |
| 13.06.2025 | 401,50 | 401,50 | 400,90 | 400,90 | 1,83% | - |
| 12.06.2025 | 393,70 | 393,70 | 393,70 | 393,70 | -0,98% | - |
| 11.06.2025 | 397,60 | 397,60 | 397,60 | 397,60 | -0,92% | - |
| 10.06.2025 | 401,30 | 401,30 | 401,30 | 401,30 | -2,76% | - |
| 09.06.2025 | 412,70 | 412,70 | 412,70 | 412,70 | 0,88% | - |
| 06.06.2025 | 409,10 | 409,10 | 409,10 | 409,10 | 0,81% | - |
| 05.06.2025 | 405,80 | 405,80 | 405,80 | 405,80 | -1,74% | - |
| 04.06.2025 | 413,00 | 413,00 | 413,00 | 413,00 | 0,98% | - |
| 03.06.2025 | 409,00 | 409,00 | 409,00 | 409,00 | -0,05% | - |
| 02.06.2025 | 409,20 | 409,20 | 409,20 | 409,20 | -0,44% | - |
| 30.05.2025 | 408,50 | 411,00 | 408,50 | 411,00 | -1,82% | - |
| 29.05.2025 | 418,60 | 418,60 | 418,60 | 418,60 | 0,94% | - |
| 28.05.2025 | 414,60 | 414,70 | 414,60 | 414,70 | 1,74% | - |
| 27.05.2025 | 407,60 | 407,60 | 407,60 | 407,60 | -1,50% | - |
| 26.05.2025 | 407,40 | 413,80 | 407,40 | 413,80 | 3,71% | 12,00 |
| 23.05.2025 | 394,80 | 399,00 | 394,80 | 399,00 | -1,65% | - |
| 22.05.2025 | 405,70 | 405,70 | 405,70 | 405,70 | -1,60% | - |
| 21.05.2025 | 414,80 | 414,80 | 412,30 | 412,30 | -0,63% | 30,00 |
| 20.05.2025 | 414,90 | 414,90 | 414,90 | 414,90 | 3,08% | - |
| 19.05.2025 | 407,00 | 407,00 | 402,50 | 402,50 | -2,35% | 10,00 |
| 16.05.2025 | 405,60 | 412,90 | 405,60 | 412,20 | 6,76% | - |
| 15.05.2025 | 386,10 | 386,10 | 386,10 | 386,10 | -2,28% | - |
| 14.05.2025 | 395,10 | 395,10 | 395,10 | 395,10 | -2,71% | - |
| 13.05.2025 | 406,10 | 406,10 | 406,10 | 406,10 | 0,25% | - |
| 12.05.2025 | 405,10 | 405,10 | 405,10 | 405,10 | 0,37% | - |
| 09.05.2025 | 403,60 | 403,60 | 403,60 | 403,60 | -0,44% | - |
| 08.05.2025 | 405,40 | 405,40 | 405,40 | 405,40 | 1,05% | - |
| 07.05.2025 | 401,20 | 401,20 | 401,20 | 401,20 | 0,83% | - |
| 06.05.2025 | 397,90 | 397,90 | 397,90 | 397,90 | -0,82% | - |
| 05.05.2025 | 390,60 | 401,20 | 390,60 | 401,20 | 7,88% | - |
| 02.05.2025 | 371,90 | 371,90 | 371,90 | 371,90 | -1,43% | - |
| 30.04.2025 | 377,30 | 377,30 | 377,30 | 377,30 | 2,28% | - |
| 29.04.2025 | 368,90 | 368,90 | 368,90 | 368,90 | -2,20% | - |
| 28.04.2025 | 362,60 | 377,20 | 362,60 | 377,20 | 0,03% | 1,00 |
| 25.04.2025 | 406,00 | 406,00 | 377,10 | 377,10 | -11,81% | - |
| 24.04.2025 | 427,60 | 427,60 | 427,60 | 427,60 | -0,47% | - |
| 23.04.2025 | 429,60 | 429,60 | 429,60 | 429,60 | 6,31% | - |
| 22.04.2025 | 404,10 | 404,10 | 404,10 | 404,10 | -4,83% | - |
| 17.04.2025 | 424,60 | 424,60 | 424,60 | 424,60 | 1,41% | - |
| 16.04.2025 | 418,70 | 418,70 | 418,70 | 418,70 | -1,97% | - |
| 15.04.2025 | 422,70 | 427,40 | 422,70 | 427,10 | 1,91% | - |