296,600€
-2,05%
Echtzeit-Aktienkurs KINSALE CAP.GRP.INC. -,01
Bid:
Ask:
Aktienkurse zur KINSALE CAP.GRP.INC. -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 303,20 | 305,60 | 300,80 | 305,60 | 0,59% | - |
| 20.04.2026 | 303,40 | 305,00 | 299,60 | 303,80 | -0,78% | - |
| 17.04.2026 | 303,80 | 307,00 | 303,20 | 306,20 | 0,46% | - |
| 16.04.2026 | 302,00 | 305,80 | 302,00 | 304,80 | 0,46% | 150,00 |
| 15.04.2026 | 295,60 | 305,60 | 295,60 | 303,40 | 2,36% | - |
| 14.04.2026 | 302,20 | 302,60 | 296,40 | 296,40 | -2,44% | - |
| 13.04.2026 | 294,60 | 305,20 | 293,40 | 303,80 | 2,22% | - |
| 10.04.2026 | 308,00 | 308,00 | 297,20 | 297,20 | -4,01% | - |
| 09.04.2026 | 303,60 | 310,60 | 299,40 | 309,60 | 1,57% | 60,00 |
| 08.04.2026 | 300,80 | 305,80 | 296,80 | 304,80 | 2,28% | - |
| 07.04.2026 | 298,40 | 302,20 | 296,60 | 298,00 | -0,27% | - |
| 02.04.2026 | 295,10 | 299,70 | 294,60 | 298,80 | 0,27% | - |
| 01.04.2026 | 294,40 | 299,50 | 288,40 | 298,00 | 1,15% | - |
| 31.03.2026 | 294,60 | 295,80 | 290,80 | 294,60 | 0,10% | - |
| 30.03.2026 | 283,50 | 298,50 | 283,50 | 294,30 | 3,99% | - |
| 27.03.2026 | 290,20 | 290,20 | 282,70 | 283,00 | -2,31% | - |
| 26.03.2026 | 280,60 | 289,80 | 280,10 | 289,70 | 2,95% | - |
| 25.03.2026 | 281,10 | 284,20 | 278,80 | 281,40 | 0,39% | - |
| 24.03.2026 | 281,90 | 285,30 | 280,30 | 280,30 | -0,53% | - |
| 23.03.2026 | 280,80 | 289,00 | 279,70 | 281,80 | -0,60% | 64,00 |
| 20.03.2026 | 280,80 | 286,10 | 280,30 | 283,50 | 1,07% | - |
| 19.03.2026 | 298,90 | 299,90 | 280,10 | 280,50 | -7,27% | 6,00 |
| 18.03.2026 | 308,60 | 309,00 | 300,00 | 302,50 | -1,43% | 50,00 |
| 17.03.2026 | 309,30 | 317,30 | 306,90 | 306,90 | -1,06% | 70,00 |
| 16.03.2026 | 317,20 | 318,10 | 310,20 | 310,20 | -1,84% | - |
| 13.03.2026 | 313,20 | 318,20 | 312,50 | 316,00 | 1,06% | - |
| 12.03.2026 | 309,20 | 317,10 | 308,50 | 312,70 | 0,77% | - |
| 11.03.2026 | 308,40 | 312,60 | 305,70 | 310,30 | 0,58% | - |
| 10.03.2026 | 310,70 | 311,70 | 303,00 | 308,50 | -0,68% | - |
| 09.03.2026 | 317,00 | 319,60 | 310,50 | 310,60 | -3,12% | - |
| 06.03.2026 | 324,90 | 325,20 | 319,10 | 320,60 | -1,57% | - |
| 05.03.2026 | 327,50 | 328,40 | 323,80 | 325,70 | -1,27% | - |
| 04.03.2026 | 335,50 | 337,20 | 327,30 | 329,90 | -2,19% | - |
| 03.03.2026 | 335,40 | 337,30 | 331,00 | 337,30 | -0,35% | 20,00 |
| 02.03.2026 | 326,90 | 338,50 | 326,20 | 338,50 | 2,92% | - |
| 27.02.2026 | 320,60 | 329,30 | 318,00 | 328,90 | 2,14% | - |
| 26.02.2026 | 313,30 | 323,60 | 313,30 | 322,00 | 2,12% | - |
| 25.02.2026 | 321,00 | 321,90 | 310,00 | 315,30 | -2,29% | - |
| 24.02.2026 | 315,20 | 322,70 | 314,30 | 322,70 | 2,22% | - |
| 23.02.2026 | 312,70 | 319,20 | 312,70 | 315,70 | -0,28% | - |
| 20.02.2026 | 317,10 | 318,80 | 313,20 | 316,60 | 0,16% | 50,00 |
| 19.02.2026 | 320,60 | 324,40 | 316,10 | 316,10 | -1,68% | - |
| 18.02.2026 | 316,60 | 327,90 | 316,60 | 321,50 | 1,01% | - |
| 17.02.2026 | 311,10 | 325,00 | 311,00 | 318,30 | 2,02% | - |