352,500€
-0,31%
Echtzeit-Aktienkurs Kinsale Capital Group
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 352,80 | 355,60 | 351,00 | 351,40 | -0,62% | - |
| 11.11.2026 | 355,40 | 356,20 | 346,60 | 353,60 | -0,28% | - |
| 10.11.2026 | 344,00 | 354,60 | 342,80 | 354,60 | 3,20% | - |
| 09.11.2026 | 344,40 | 345,60 | 338,60 | 343,60 | 0,12% | - |
| 06.11.2026 | 347,00 | 347,00 | 338,80 | 343,20 | -1,44% | 40,00 |
| 05.11.2026 | 344,60 | 352,00 | 344,60 | 348,20 | 0,46% | - |
| 04.11.2026 | 337,80 | 346,60 | 337,80 | 346,60 | 0,93% | - |
| 03.11.2026 | 332,80 | 343,40 | 332,80 | 343,40 | 1,84% | - |
| 02.11.2026 | 324,00 | 337,20 | 324,00 | 337,20 | 4,98% | - |
| 30.10.2026 | 321,20 | 321,20 | 321,20 | 321,20 | -0,37% | - |
| 29.10.2026 | 318,60 | 322,40 | 318,60 | 322,40 | 1,07% | - |
| 28.10.2026 | 319,00 | 319,00 | 319,00 | 319,00 | -0,93% | - |
| 27.10.2026 | 327,80 | 327,80 | 322,00 | 322,00 | -2,19% | - |
| 26.10.2026 | 322,00 | 329,20 | 322,00 | 329,20 | 1,17% | - |
| 23.10.2026 | 324,00 | 327,60 | 319,80 | 325,40 | -6,44% | - |
| 22.10.2026 | 332,00 | 349,00 | 331,60 | 347,80 | 3,57% | - |
| 21.10.2026 | 330,20 | 335,80 | 327,80 | 335,80 | 1,82% | 40,00 |
| 20.10.2026 | 324,60 | 330,40 | 324,40 | 329,80 | 1,23% | - |
| 19.10.2026 | 325,40 | 328,60 | 321,60 | 325,80 | 1,05% | - |
| 16.10.2026 | 317,20 | 322,80 | 316,00 | 322,40 | 1,45% | - |
| 15.10.2026 | 309,60 | 323,00 | 309,60 | 317,80 | 1,92% | - |
| 14.10.2026 | 302,60 | 311,80 | 300,60 | 311,80 | 2,63% | - |
| 13.10.2026 | 304,60 | 306,00 | 303,20 | 303,80 | -0,59% | - |
| 12.10.2026 | 300,40 | 306,20 | 299,60 | 305,60 | 1,66% | - |
| 09.10.2026 | 301,40 | 305,20 | 299,40 | 300,60 | -0,60% | - |
| 08.10.2026 | 293,40 | 303,40 | 291,40 | 302,40 | 2,37% | - |
| 07.10.2026 | 297,80 | 301,00 | 294,40 | 295,40 | -0,81% | - |
| 06.10.2026 | 295,20 | 297,80 | 293,20 | 297,80 | 0,61% | - |
| 05.10.2026 | 292,60 | 298,40 | 292,00 | 296,00 | 0,82% | - |
| 02.10.2026 | 296,60 | 298,80 | 291,80 | 293,60 | -1,21% | - |
| 01.10.2026 | 285,20 | 301,40 | 282,60 | 297,20 | 4,43% | - |
| 30.09.2026 | 284,80 | 284,80 | 281,80 | 284,60 | 0,00% | - |
| 29.09.2026 | 283,60 | 285,60 | 281,20 | 284,60 | 0,00% | - |
| 28.09.2026 | 287,60 | 289,20 | 282,80 | 284,60 | -2,00% | - |
| 25.09.2026 | 298,40 | 298,60 | 290,20 | 290,40 | -2,48% | - |
| 24.09.2026 | 296,20 | 300,20 | 294,20 | 297,80 | 0,00% | - |
| 23.09.2026 | 306,80 | 307,40 | 297,80 | 297,80 | -3,31% | - |
| 22.09.2026 | 310,80 | 313,20 | 306,40 | 308,00 | -1,47% | 2,00 |
| 21.09.2026 | 310,60 | 315,80 | 308,00 | 312,60 | 0,90% | 2,00 |
| 18.09.2026 | 312,40 | 312,60 | 309,80 | 309,80 | -1,21% | - |
| 17.09.2026 | 315,00 | 316,40 | 310,20 | 313,60 | -0,13% | - |
| 16.09.2026 | 318,80 | 318,80 | 311,60 | 314,00 | -1,38% | - |
| 15.09.2026 | 312,60 | 318,80 | 311,60 | 318,40 | 1,21% | - |
| 14.09.2026 | 309,60 | 317,40 | 309,40 | 314,60 | 1,75% | - |
| 11.09.2026 | 312,20 | 314,40 | 307,20 | 309,20 | -0,77% | - |
| 10.09.2026 | 308,80 | 311,60 | 306,60 | 311,60 | 0,78% | - |
| 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% | - |