447,150€
-0,19%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 448,00 | 448,00 | 448,00 | 448,00 | -4,58% | - |
| 18.12.2024 | 465,80 | 469,50 | 465,80 | 469,50 | 0,66% | 20,00 |
| 17.12.2024 | 474,60 | 474,60 | 466,40 | 466,40 | -2,59% | - |
| 13.12.2024 | 482,10 | 482,10 | 478,80 | 478,80 | -0,95% | - |
| 12.12.2024 | 482,90 | 484,60 | 481,60 | 483,40 | -0,70% | - |
| 11.12.2024 | 475,60 | 486,80 | 475,60 | 486,80 | 1,02% | - |
| 10.12.2024 | 491,90 | 491,90 | 481,90 | 481,90 | -2,74% | - |
| 09.12.2024 | 495,50 | 495,50 | 495,50 | 495,50 | 5,63% | - |
| 06.12.2024 | 469,10 | 469,10 | 469,10 | 469,10 | -0,32% | - |
| 05.12.2024 | 470,60 | 470,60 | 470,60 | 470,60 | 0,71% | - |
| 04.12.2024 | 474,40 | 474,40 | 467,30 | 467,30 | -1,35% | 2,00 |
| 03.12.2024 | 473,30 | 476,80 | 472,40 | 473,70 | -0,94% | 3,00 |
| 02.12.2024 | 482,10 | 482,10 | 478,20 | 478,20 | -1,60% | - |
| 29.11.2024 | 486,00 | 486,00 | 486,00 | 486,00 | -0,25% | - |
| 28.11.2024 | 486,70 | 487,20 | 486,70 | 487,20 | 0,39% | - |
| 27.11.2024 | 486,40 | 489,00 | 485,30 | 485,30 | -0,63% | 25,00 |
| 26.11.2024 | 481,00 | 488,40 | 481,00 | 488,40 | 2,50% | 2,00 |
| 25.11.2024 | 476,50 | 476,50 | 476,50 | 476,50 | -0,50% | - |
| 22.11.2024 | 465,90 | 478,90 | 465,90 | 478,90 | 3,34% | - |
| 21.11.2024 | 451,60 | 467,90 | 451,60 | 463,40 | 2,89% | 2,00 |
| 20.11.2024 | 442,40 | 450,80 | 442,40 | 450,40 | 3,56% | - |
| 19.11.2024 | 434,90 | 434,90 | 434,90 | 434,90 | -1,00% | - |
| 18.11.2024 | 439,30 | 439,30 | 439,30 | 439,30 | -0,30% | - |
| 15.11.2024 | 444,80 | 444,80 | 440,60 | 440,60 | -1,26% | - |
| 14.11.2024 | 449,90 | 449,90 | 446,00 | 446,20 | -0,40% | - |
| 13.11.2024 | 441,10 | 448,30 | 441,10 | 448,00 | 1,22% | - |
| 12.11.2024 | 445,10 | 450,00 | 442,60 | 442,60 | 2,60% | 11,00 |
| 11.11.2024 | 425,00 | 431,40 | 425,00 | 431,40 | 2,47% | 5,00 |
| 08.11.2024 | 413,90 | 421,00 | 413,90 | 421,00 | 1,49% | - |
| 07.11.2024 | 418,50 | 418,50 | 414,80 | 414,80 | -0,62% | - |
| 06.11.2024 | 406,10 | 417,40 | 402,00 | 417,40 | 7,11% | 54,00 |
| 05.11.2024 | 388,30 | 389,70 | 388,30 | 389,70 | 0,31% | 1.025,00 |
| 04.11.2024 | 388,80 | 390,10 | 388,50 | 388,50 | -1,27% | - |
| 01.11.2024 | 392,10 | 394,20 | 392,10 | 393,50 | -0,43% | - |
| 31.10.2024 | 392,20 | 395,20 | 391,50 | 395,20 | 0,38% | 4,00 |
| 30.10.2024 | 398,60 | 398,60 | 393,70 | 393,70 | 0,74% | - |
| 29.10.2024 | 404,10 | 404,10 | 390,80 | 390,80 | -3,29% | - |
| 28.10.2024 | 404,00 | 406,70 | 404,00 | 404,10 | -5,58% | 5,00 |
| 25.10.2024 | 428,00 | 428,00 | 428,00 | 428,00 | 0,85% | - |
| 24.10.2024 | 422,40 | 424,40 | 422,40 | 424,40 | 0,17% | 111,00 |
| 23.10.2024 | 421,30 | 423,70 | 421,30 | 423,70 | -0,09% | - |
| 22.10.2024 | 430,40 | 430,40 | 424,10 | 424,10 | -2,30% | 5,00 |
| 18.10.2024 | 436,00 | 436,00 | 434,10 | 434,10 | -1,05% | 60,00 |
| 17.10.2024 | 431,60 | 438,70 | 431,60 | 438,70 | 1,01% | - |
| 16.10.2024 | 428,10 | 434,60 | 428,10 | 434,30 | 0,05% | - |
| 15.10.2024 | 431,90 | 434,10 | 431,90 | 434,10 | 1,38% | - |
| 14.10.2024 | 428,20 | 428,20 | 428,20 | 428,20 | -0,02% | - |
| 11.10.2024 | 423,70 | 428,30 | 423,70 | 428,30 | 1,71% | - |
| 10.10.2024 | 426,80 | 432,00 | 421,10 | 421,10 | -1,29% | 116,00 |
| 09.10.2024 | 419,90 | 427,20 | 419,90 | 426,60 | 1,14% | - |
| 08.10.2024 | 409,60 | 421,80 | 409,60 | 421,80 | 2,48% | - |
| 07.10.2024 | 441,40 | 442,60 | 411,60 | 411,60 | -6,18% | 16,00 |
| 04.10.2024 | 433,30 | 439,60 | 433,30 | 438,70 | 1,25% | - |
| 03.10.2024 | 428,90 | 433,30 | 428,90 | 433,30 | 1,50% | - |
| 02.10.2024 | 426,90 | 426,90 | 426,90 | 426,90 | 2,74% | - |
| 01.10.2024 | 410,90 | 416,30 | 410,90 | 415,50 | 1,17% | - |
| 27.09.2024 | 401,50 | 410,70 | 401,10 | 410,70 | 2,52% | 3,00 |
| 26.09.2024 | 414,60 | 414,60 | 398,30 | 400,60 | -3,28% | - |
| 23.09.2024 | 402,10 | 414,20 | 402,10 | 414,20 | 2,93% | - |
| 20.09.2024 | 404,30 | 404,30 | 402,40 | 402,40 | -0,91% | - |
| 19.09.2024 | 407,50 | 407,50 | 403,90 | 406,10 | 0,05% | - |
| 18.09.2024 | 408,10 | 408,10 | 405,30 | 405,90 | -0,69% | - |
| 17.09.2024 | 405,40 | 411,10 | 405,20 | 408,70 | 0,10% | 76,00 |
| 16.09.2024 | 416,30 | 416,30 | 407,60 | 408,30 | -1,87% | 17,00 |
| 13.09.2024 | 411,80 | 419,20 | 411,80 | 416,10 | 1,02% | - |
| 12.09.2024 | 411,80 | 411,90 | 411,80 | 411,90 | -1,08% | - |
| 11.09.2024 | 416,40 | 416,40 | 416,40 | 416,40 | -0,69% | - |
| 10.09.2024 | 419,80 | 419,80 | 419,30 | 419,30 | 0,82% | - |
| 06.09.2024 | 416,60 | 416,60 | 414,60 | 415,90 | -0,81% | 7,00 |
| 05.09.2024 | 425,90 | 425,90 | 419,30 | 419,30 | -2,26% | - |
| 04.09.2024 | 425,70 | 429,00 | 425,70 | 429,00 | -3,66% | - |
| 03.09.2024 | 445,30 | 445,30 | 445,30 | 445,30 | 0,72% | - |
| 02.09.2024 | 442,10 | 442,10 | 442,10 | 442,10 | 1,12% | - |
| 30.08.2024 | 437,20 | 437,20 | 437,20 | 437,20 | -0,05% | - |
| 29.08.2024 | 437,60 | 439,90 | 432,10 | 437,40 | 0,28% | 11,00 |
| 27.08.2024 | 430,80 | 436,80 | 430,80 | 436,20 | 0,25% | 7,00 |
| 26.08.2024 | 432,90 | 438,10 | 432,90 | 435,10 | 1,16% | 16,00 |
| 23.08.2024 | 433,10 | 433,10 | 430,10 | 430,10 | -0,44% | - |
| 22.08.2024 | 427,90 | 432,00 | 427,90 | 432,00 | 1,62% | - |
| 21.08.2024 | 429,00 | 429,00 | 425,10 | 425,10 | -2,72% | - |
| 20.08.2024 | 437,00 | 437,00 | 437,00 | 437,00 | 0,30% | - |
| 19.08.2024 | 435,10 | 435,70 | 435,10 | 435,70 | -0,62% | - |
| 16.08.2024 | 438,40 | 438,40 | 438,40 | 438,40 | -0,52% | - |
| 15.08.2024 | 434,70 | 440,70 | 434,70 | 440,70 | 2,23% | - |
| 14.08.2024 | 426,00 | 431,10 | 426,00 | 431,10 | 1,36% | - |
| 13.08.2024 | 423,60 | 425,30 | 423,60 | 425,30 | -0,30% | - |
| 12.08.2024 | 425,10 | 430,00 | 425,10 | 426,60 | 0,07% | 10,00 |
| 09.08.2024 | 426,30 | 426,30 | 426,30 | 426,30 | 2,60% | - |
| 08.08.2024 | 416,40 | 416,40 | 415,50 | 415,50 | -2,83% | 3,00 |
| 07.08.2024 | 416,10 | 427,60 | 416,10 | 427,60 | 2,74% | - |
| 06.08.2024 | 409,20 | 416,20 | 409,20 | 416,20 | 5,10% | 10,00 |
| 05.08.2024 | 403,50 | 403,50 | 396,00 | 396,00 | -3,72% | 3,00 |
| 02.08.2024 | 411,30 | 411,30 | 411,30 | 411,30 | -2,21% | - |
| 01.08.2024 | 420,60 | 420,60 | 420,60 | 420,60 | -0,54% | - |
| 31.07.2024 | 425,40 | 432,40 | 422,20 | 422,90 | 4,39% | 30,00 |
| 30.07.2024 | 405,10 | 405,10 | 405,10 | 405,10 | -0,49% | - |
| 29.07.2024 | 407,10 | 407,10 | 407,10 | 407,10 | 13,08% | - |
| 26.07.2024 | 345,40 | 360,00 | 345,40 | 360,00 | 2,74% | 168,00 |
| 25.07.2024 | 341,50 | 350,40 | 341,50 | 350,40 | 3,61% | - |
| 24.07.2024 | 342,70 | 342,70 | 338,20 | 338,20 | -2,28% | - |