359,350€
3,35%
Echtzeit-Aktienkurs KINSALE CAP.GRP.INC. -,01
Bid:
Ask:
Aktienkurse zur KINSALE CAP.GRP.INC. -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 350,90 | 350,90 | 350,90 | 350,90 | 0,92% | - |
| 16.05.2024 | 347,70 | 347,70 | 347,70 | 347,70 | -1,92% | - |
| 15.05.2024 | 352,10 | 354,50 | 352,10 | 354,50 | 2,58% | 5,00 |
| 14.05.2024 | 345,60 | 345,60 | 345,60 | 345,60 | -2,04% | - |
| 13.05.2024 | 361,80 | 361,80 | 350,50 | 352,80 | 0,46% | 18,00 |
| 10.05.2024 | 352,60 | 352,60 | 351,20 | 351,20 | -0,73% | - |
| 09.05.2024 | 355,30 | 355,30 | 353,80 | 353,80 | -5,15% | - |
| 08.05.2024 | 371,50 | 374,50 | 371,00 | 373,00 | 0,62% | 1.644,00 |
| 07.05.2024 | 370,00 | 370,70 | 370,00 | 370,70 | 2,60% | 11,00 |
| 06.05.2024 | 357,50 | 361,30 | 350,80 | 361,30 | 4,06% | 13,00 |
| 03.05.2024 | 347,20 | 347,20 | 347,20 | 347,20 | -2,94% | - |
| 02.05.2024 | 349,00 | 357,70 | 349,00 | 357,70 | 8,26% | 2,00 |
| 30.04.2024 | 330,40 | 330,40 | 330,40 | 330,40 | -5,92% | - |
| 29.04.2024 | 354,00 | 362,50 | 351,20 | 351,20 | 0,06% | 43,00 |
| 26.04.2024 | 411,80 | 419,40 | 351,00 | 351,00 | -17,37% | 58,00 |
| 25.04.2024 | 424,80 | 424,80 | 424,80 | 424,80 | -1,09% | - |
| 24.04.2024 | 432,00 | 432,00 | 429,50 | 429,50 | -2,16% | - |
| 23.04.2024 | 439,00 | 439,00 | 439,00 | 439,00 | 2,59% | 10,00 |
| 22.04.2024 | 422,60 | 427,90 | 422,60 | 427,90 | 2,79% | 7,00 |
| 19.04.2024 | 421,20 | 421,20 | 416,30 | 416,30 | -2,35% | - |
| 18.04.2024 | 426,30 | 426,30 | 426,30 | 426,30 | -0,40% | 20,00 |
| 17.04.2024 | 423,30 | 428,00 | 423,30 | 428,00 | 2,32% | 2,00 |
| 16.04.2024 | 418,30 | 418,30 | 418,30 | 418,30 | -0,88% | - |
| 15.04.2024 | 422,00 | 422,00 | 422,00 | 422,00 | 2,65% | - |
| 12.04.2024 | 422,20 | 422,20 | 411,10 | 411,10 | -0,80% | - |
| 11.04.2024 | 414,40 | 414,40 | 414,40 | 414,40 | 0,41% | - |
| 10.04.2024 | 412,70 | 412,70 | 412,70 | 412,70 | -0,65% | - |
| 09.04.2024 | 420,20 | 420,20 | 415,40 | 415,40 | -1,73% | - |
| 08.04.2024 | 410,80 | 422,70 | 410,80 | 422,70 | 3,32% | 7,00 |
| 05.04.2024 | 409,10 | 409,10 | 409,10 | 409,10 | -1,68% | - |
| 04.04.2024 | 416,10 | 416,10 | 416,10 | 416,10 | -3,75% | - |
| 03.04.2024 | 430,80 | 432,30 | 430,80 | 432,30 | -4,84% | 50,00 |
| 02.04.2024 | 473,00 | 473,00 | 454,30 | 454,30 | -7,02% | - |
| 28.03.2024 | 489,20 | 489,20 | 488,60 | 488,60 | 0,12% | - |
| 27.03.2024 | 488,00 | 488,00 | 488,00 | 488,00 | 0,12% | - |
| 26.03.2024 | 487,40 | 487,40 | 487,40 | 487,40 | 1,50% | - |
| 25.03.2024 | 480,20 | 480,20 | 480,20 | 480,20 | 0,80% | - |
| 22.03.2024 | 476,40 | 476,40 | 476,40 | 476,40 | 1,40% | - |
| 21.03.2024 | 469,80 | 469,80 | 469,80 | 469,80 | -0,04% | - |
| 20.03.2024 | 470,00 | 470,00 | 470,00 | 470,00 | -0,42% | - |
| 19.03.2024 | 472,80 | 472,80 | 472,00 | 472,00 | 0,00% | 25,00 |
| 18.03.2024 | 476,60 | 476,60 | 472,00 | 472,00 | 0,25% | 36,00 |
| 15.03.2024 | 462,60 | 470,80 | 462,60 | 470,80 | 0,47% | 42,00 |
| 14.03.2024 | 468,60 | 468,60 | 468,60 | 468,60 | 0,77% | - |
| 13.03.2024 | 465,00 | 465,00 | 465,00 | 465,00 | 1,62% | - |
| 12.03.2024 | 457,60 | 457,60 | 457,60 | 457,60 | -4,27% | - |
| 11.03.2024 | 478,00 | 478,00 | 478,00 | 478,00 | -1,28% | - |
| 08.03.2024 | 484,20 | 484,20 | 484,20 | 484,20 | -2,97% | - |
| 07.03.2024 | 499,20 | 499,20 | 499,00 | 499,00 | 2,97% | - |
| 06.03.2024 | 484,60 | 484,60 | 484,60 | 484,60 | 0,87% | - |
| 05.03.2024 | 480,00 | 480,40 | 480,00 | 480,40 | 1,31% | - |
| 04.03.2024 | 473,60 | 474,20 | 473,60 | 474,20 | -0,34% | - |
| 01.03.2024 | 475,80 | 475,80 | 475,80 | 475,80 | 1,02% | - |
| 29.02.2024 | 471,00 | 471,00 | 471,00 | 471,00 | 0,17% | - |
| 28.02.2024 | 470,20 | 470,20 | 470,20 | 470,20 | 0,30% | - |
| 27.02.2024 | 468,80 | 468,80 | 468,80 | 468,80 | 0,56% | - |
| 26.02.2024 | 466,40 | 466,40 | 466,20 | 466,20 | 0,21% | - |
| 23.02.2024 | 465,20 | 465,20 | 465,20 | 465,20 | 2,20% | - |
| 22.02.2024 | 455,20 | 455,20 | 455,20 | 455,20 | -0,31% | - |
| 21.02.2024 | 456,60 | 456,60 | 456,60 | 456,60 | -2,27% | - |
| 20.02.2024 | 467,20 | 467,20 | 467,20 | 467,20 | 0,17% | - |
| 19.02.2024 | 466,40 | 466,40 | 466,40 | 466,40 | 15,56% | - |
| 16.02.2024 | 403,60 | 403,60 | 403,60 | 403,60 | 0,55% | - |
| 15.02.2024 | 395,40 | 401,40 | 395,20 | 401,40 | 4,86% | - |
| 14.02.2024 | 382,40 | 382,80 | 382,40 | 382,80 | -0,05% | - |
| 13.02.2024 | 383,00 | 383,00 | 383,00 | 383,00 | -2,15% | - |
| 12.02.2024 | 385,80 | 391,40 | 385,80 | 391,40 | 3,76% | 8,00 |
| 09.02.2024 | 377,20 | 377,20 | 377,20 | 377,20 | 0,53% | - |
| 08.02.2024 | 375,20 | 375,20 | 375,20 | 375,20 | -2,14% | - |
| 07.02.2024 | 370,40 | 383,40 | 370,40 | 383,40 | 5,21% | 2,00 |
| 06.02.2024 | 364,40 | 364,40 | 364,40 | 364,40 | 0,05% | - |
| 05.02.2024 | 364,20 | 364,20 | 364,20 | 364,20 | 1,22% | - |
| 02.02.2024 | 359,80 | 359,80 | 359,80 | 359,80 | -1,75% | - |
| 01.02.2024 | 366,20 | 366,20 | 366,20 | 366,20 | -0,33% | - |
| 31.01.2024 | 367,40 | 367,40 | 367,40 | 367,40 | 0,82% | - |
| 30.01.2024 | 364,40 | 364,40 | 364,40 | 364,40 | 1,96% | - |
| 29.01.2024 | 357,40 | 357,40 | 357,40 | 357,40 | -1,11% | - |
| 26.01.2024 | 361,40 | 361,40 | 361,40 | 361,40 | -2,43% | - |
| 25.01.2024 | 374,60 | 374,60 | 370,40 | 370,40 | 0,16% | 16,00 |
| 24.01.2024 | 370,00 | 370,00 | 369,80 | 369,80 | 0,05% | - |
| 23.01.2024 | 369,60 | 369,60 | 369,60 | 369,60 | 1,54% | - |
| 22.01.2024 | 364,00 | 364,00 | 364,00 | 364,00 | -1,03% | - |
| 19.01.2024 | 362,60 | 367,80 | 362,60 | 367,80 | 2,79% | - |
| 18.01.2024 | 357,80 | 357,80 | 357,80 | 357,80 | 1,13% | - |
| 17.01.2024 | 353,80 | 353,80 | 353,80 | 353,80 | 2,02% | - |
| 16.01.2024 | 346,80 | 346,80 | 346,80 | 346,80 | 0,06% | - |
| 15.01.2024 | 346,80 | 346,80 | 346,60 | 346,60 | 2,24% | - |
| 12.01.2024 | 339,00 | 339,00 | 339,00 | 339,00 | 0,47% | - |
| 11.01.2024 | 336,80 | 337,40 | 336,80 | 337,40 | -0,47% | - |
| 10.01.2024 | 328,80 | 339,00 | 328,80 | 339,00 | 3,73% | - |
| 09.01.2024 | 326,80 | 326,80 | 326,80 | 326,80 | 0,86% | - |
| 08.01.2024 | 324,00 | 324,00 | 324,00 | 324,00 | -0,37% | - |
| 05.01.2024 | 325,20 | 325,20 | 325,20 | 325,20 | 2,78% | - |
| 04.01.2024 | 317,40 | 317,40 | 316,40 | 316,40 | -0,75% | - |
| 03.01.2024 | 313,40 | 318,80 | 313,40 | 318,80 | 5,77% | 30,00 |
| 02.01.2024 | 301,40 | 301,40 | 301,40 | 301,40 | 0,27% | - |
| 29.12.2023 | 300,60 | 300,60 | 300,60 | 300,60 | 0,67% | - |
| 28.12.2023 | 298,60 | 298,60 | 298,60 | 298,60 | -2,16% | - |
| 27.12.2023 | 300,40 | 305,20 | 300,40 | 305,20 | 0,53% | 15,00 |
| 22.12.2023 | 303,60 | 303,60 | 303,60 | 303,60 | -0,65% | - |