309,200€
-2,34%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 314,20 | 314,40 | 307,00 | 309,20 | -2,34% | - |
| 08.09.2026 | 317,40 | 318,20 | 314,00 | 316,60 | -0,57% | - |
| 07.09.2026 | 318,60 | 319,40 | 317,80 | 318,40 | -1,06% | - |
| 04.09.2026 | 327,80 | 328,00 | 321,80 | 321,80 | -1,83% | - |
| 03.09.2026 | 323,40 | 329,60 | 323,20 | 327,80 | 0,99% | - |
| 02.09.2026 | 320,60 | 326,40 | 319,20 | 324,60 | 1,37% | - |
| 01.09.2026 | 320,80 | 328,00 | 320,20 | 320,20 | -0,37% | - |
| 31.08.2026 | 326,00 | 326,60 | 320,20 | 321,40 | -2,07% | - |
| 28.08.2026 | 326,60 | 330,80 | 325,00 | 328,20 | 0,43% | - |
| 27.08.2026 | 331,20 | 331,40 | 324,60 | 326,80 | -1,74% | - |
| 26.08.2026 | 331,00 | 336,20 | 331,00 | 332,60 | -0,24% | - |
| 25.08.2026 | 337,80 | 339,00 | 333,40 | 333,40 | -1,59% | - |
| 24.08.2026 | 326,60 | 338,80 | 326,60 | 338,80 | 3,36% | 1,00 |
| 21.08.2026 | 324,60 | 333,20 | 324,60 | 327,80 | 0,49% | 1,00 |
| 20.08.2026 | 323,40 | 328,40 | 319,20 | 326,20 | 0,55% | - |
| 19.08.2026 | 320,00 | 328,00 | 318,40 | 324,40 | 0,81% | - |
| 18.08.2026 | 315,20 | 327,00 | 315,00 | 321,80 | 1,51% | - |
| 17.08.2026 | 324,00 | 324,60 | 317,00 | 317,00 | -3,29% | - |
| 14.08.2026 | 324,40 | 328,20 | 320,80 | 327,80 | 0,24% | - |
| 13.08.2026 | 322,80 | 327,00 | 321,60 | 327,00 | 0,99% | - |
| 12.08.2026 | 323,20 | 324,20 | 317,20 | 323,80 | -0,43% | - |
| 11.08.2026 | 317,80 | 326,80 | 316,20 | 325,20 | 1,88% | - |
| 10.08.2026 | 322,00 | 323,20 | 317,00 | 319,20 | -0,44% | - |
| 07.08.2026 | 324,40 | 326,20 | 320,40 | 320,60 | -1,48% | - |
| 06.08.2026 | 320,40 | 325,40 | 320,00 | 325,40 | 1,31% | - |
| 05.08.2026 | 314,40 | 321,20 | 313,80 | 321,20 | 2,03% | - |
| 04.08.2026 | 312,40 | 316,80 | 305,80 | 314,80 | 0,90% | - |
| 03.08.2026 | 309,20 | 313,20 | 308,80 | 312,00 | 0,78% | - |
| 31.07.2026 | 310,60 | 310,60 | 305,20 | 309,60 | 0,85% | - |
| 30.07.2026 | 327,60 | 328,60 | 303,80 | 307,00 | -6,29% | - |
| 29.07.2026 | 323,00 | 331,80 | 321,20 | 327,60 | 0,80% | - |
| 28.07.2026 | 316,40 | 332,60 | 316,40 | 325,00 | 2,78% | - |
| 27.07.2026 | 306,80 | 317,00 | 304,40 | 316,20 | 3,00% | 8,00 |
| 24.07.2026 | 298,00 | 311,60 | 291,20 | 307,00 | 4,92% | 408,00 |
| 23.07.2026 | 283,40 | 292,80 | 281,20 | 292,60 | 2,45% | - |
| 22.07.2026 | 296,00 | 296,40 | 283,20 | 285,60 | -3,25% | - |
| 21.07.2026 | 306,20 | 306,40 | 295,20 | 295,20 | -4,03% | - |
| 20.07.2026 | 298,80 | 308,80 | 298,40 | 307,60 | 2,67% | - |
| 17.07.2026 | 289,60 | 303,60 | 289,40 | 299,60 | 2,11% | - |
| 16.07.2026 | 277,80 | 294,60 | 277,40 | 293,40 | 5,24% | - |
| 15.07.2026 | 293,80 | 294,60 | 278,80 | 278,80 | -5,49% | - |
| 14.07.2026 | 301,20 | 301,40 | 294,00 | 295,00 | -2,25% | - |
| 13.07.2026 | 295,80 | 303,60 | 295,80 | 301,80 | 1,21% | 20,00 |
| 10.07.2026 | 294,80 | 298,40 | 294,80 | 298,20 | 0,74% | 3,00 |
| 09.07.2026 | 301,60 | 302,00 | 294,60 | 296,00 | -2,25% | - |
| 08.07.2026 | 302,40 | 306,40 | 299,20 | 302,80 | -0,66% | - |
| 07.07.2026 | 302,40 | 310,80 | 302,20 | 304,80 | 0,07% | - |
| 06.07.2026 | 309,20 | 310,00 | 302,80 | 304,60 | -1,42% | - |
| 03.07.2026 | 309,20 | 309,20 | 308,40 | 309,00 | -0,06% | - |
| 02.07.2026 | 302,00 | 309,80 | 298,80 | 309,20 | 1,84% | - |
| 01.07.2026 | 286,80 | 304,00 | 286,80 | 303,60 | 4,83% | - |
| 30.06.2026 | 290,40 | 290,80 | 286,60 | 289,60 | 0,14% | - |
| 29.06.2026 | 288,20 | 289,20 | 282,80 | 289,20 | 0,70% | - |
| 26.06.2026 | 269,40 | 287,20 | 268,60 | 287,20 | 6,29% | - |
| 25.06.2026 | 271,60 | 273,80 | 268,80 | 270,20 | -1,24% | - |
| 24.06.2026 | 266,60 | 278,40 | 266,20 | 273,60 | 2,24% | - |
| 23.06.2026 | 256,20 | 271,80 | 255,20 | 267,60 | 3,64% | - |
| 22.06.2026 | 267,80 | 271,40 | 258,20 | 258,20 | -3,51% | - |
| 19.06.2026 | 268,40 | 268,40 | 267,60 | 267,60 | -0,15% | - |
| 18.06.2026 | 268,80 | 270,00 | 265,20 | 268,00 | -0,15% | - |
| 17.06.2026 | 268,20 | 268,80 | 266,00 | 268,40 | 0,15% | - |
| 16.06.2026 | 268,00 | 272,20 | 267,20 | 268,00 | -0,37% | - |
| 15.06.2026 | 269,40 | 273,20 | 265,60 | 269,00 | 0,30% | - |
| 12.06.2026 | 267,60 | 269,80 | 261,20 | 268,20 | -0,15% | - |
| 11.06.2026 | 271,40 | 274,20 | 268,60 | 268,60 | -1,32% | - |
| 10.06.2026 | 261,00 | 272,60 | 260,80 | 272,20 | 4,13% | - |
| 09.06.2026 | 258,40 | 264,00 | 257,60 | 261,40 | 0,69% | - |
| 08.06.2026 | 263,00 | 264,60 | 257,80 | 259,60 | -2,19% | - |
| 05.06.2026 | 253,20 | 265,40 | 253,20 | 265,40 | 4,57% | - |
| 04.06.2026 | 248,80 | 256,60 | 248,80 | 253,80 | 1,52% | - |
| 03.06.2026 | 252,80 | 253,40 | 247,80 | 250,00 | -1,57% | - |
| 02.06.2026 | 258,80 | 259,40 | 253,20 | 254,00 | -2,16% | - |
| 01.06.2026 | 263,00 | 265,20 | 258,40 | 259,60 | -0,46% | - |
| 29.05.2026 | 263,40 | 267,40 | 260,40 | 260,80 | -1,29% | - |
| 28.05.2026 | 262,20 | 266,00 | 258,00 | 264,20 | 0,38% | - |
| 27.05.2026 | 267,00 | 268,40 | 263,20 | 263,20 | -1,57% | - |
| 26.05.2026 | 267,20 | 268,80 | 263,20 | 267,40 | -0,15% | - |
| 25.05.2026 | 268,20 | 268,20 | 267,80 | 267,80 | 0,53% | - |
| 22.05.2026 | 268,20 | 269,80 | 264,20 | 266,40 | -0,82% | 2,00 |
| 21.05.2026 | 266,80 | 269,40 | 263,20 | 268,60 | 0,60% | 22,00 |
| 20.05.2026 | 269,60 | 270,00 | 265,00 | 267,00 | -1,55% | - |
| 19.05.2026 | 277,20 | 279,60 | 268,00 | 271,20 | -2,66% | - |
| 18.05.2026 | 264,40 | 281,20 | 264,20 | 278,60 | 4,34% | 12,00 |
| 15.05.2026 | 259,00 | 267,80 | 257,80 | 267,00 | 2,61% | - |
| 14.05.2026 | 255,80 | 262,00 | 255,40 | 260,20 | 1,32% | - |
| 13.05.2026 | 257,20 | 259,60 | 252,80 | 256,80 | -0,31% | - |
| 12.05.2026 | 253,60 | 261,00 | 253,20 | 257,60 | 1,02% | - |
| 11.05.2026 | 257,60 | 257,60 | 254,20 | 255,00 | -1,01% | - |
| 08.05.2026 | 262,20 | 262,80 | 257,60 | 257,60 | -1,75% | - |
| 07.05.2026 | 257,60 | 262,40 | 256,80 | 262,20 | 1,31% | - |
| 06.05.2026 | 259,20 | 265,20 | 258,80 | 258,80 | -0,69% | 12,00 |
| 05.05.2026 | 259,40 | 262,60 | 256,60 | 260,60 | 0,15% | - |
| 04.05.2026 | 265,20 | 270,60 | 259,00 | 260,20 | -5,45% | 76,00 |
| 30.04.2026 | 280,60 | 281,60 | 274,00 | 275,20 | -2,62% | - |
| 29.04.2026 | 280,20 | 283,20 | 276,80 | 282,60 | 0,93% | - |
| 28.04.2026 | 278,80 | 283,40 | 277,00 | 280,00 | 0,00% | - |
| 27.04.2026 | 292,20 | 292,80 | 278,60 | 280,00 | -4,31% | - |
| 24.04.2026 | 295,40 | 296,40 | 288,20 | 292,60 | -1,68% | 70,00 |
| 23.04.2026 | 294,80 | 299,20 | 294,80 | 297,60 | 0,07% | 102,00 |
| 22.04.2026 | 305,40 | 306,80 | 296,20 | 297,40 | -2,68% | - |