14,200€
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 14,60 | 14,60 | 14,20 | 14,55 | -0,68% | - |
| 03.07.2025 | 14,35 | 14,75 | 14,30 | 14,65 | 2,81% | - |
| 02.07.2025 | 14,60 | 14,60 | 14,15 | 14,25 | -1,38% | - |
| 01.07.2025 | 14,80 | 14,90 | 14,45 | 14,45 | -2,03% | - |
| 30.06.2025 | 14,95 | 15,05 | 14,65 | 14,75 | -1,34% | - |
| 27.06.2025 | 15,00 | 15,05 | 14,85 | 14,95 | 0,00% | - |
| 26.06.2025 | 14,40 | 15,05 | 14,40 | 14,95 | 0,67% | - |
| 25.06.2025 | 14,50 | 15,05 | 14,50 | 14,85 | -0,67% | - |
| 24.06.2025 | 14,90 | 15,05 | 14,85 | 14,95 | 1,36% | - |
| 23.06.2025 | 14,85 | 14,95 | 14,70 | 14,75 | -1,34% | - |
| 20.06.2025 | 14,90 | 15,35 | 14,80 | 14,95 | 1,36% | - |
| 19.06.2025 | 14,95 | 15,00 | 14,30 | 14,75 | -1,34% | - |
| 18.06.2025 | 15,00 | 15,15 | 14,90 | 14,95 | -0,33% | - |
| 17.06.2025 | 14,60 | 15,15 | 14,60 | 15,00 | -0,99% | - |
| 16.06.2025 | 14,60 | 15,25 | 14,60 | 15,15 | 0,66% | - |
| 13.06.2025 | 15,10 | 15,20 | 15,00 | 15,05 | -0,66% | - |
| 12.06.2025 | 15,40 | 15,50 | 15,05 | 15,15 | -2,26% | - |
| 11.06.2025 | 15,65 | 15,80 | 15,50 | 15,50 | -0,96% | - |
| 10.06.2025 | 15,30 | 15,85 | 15,30 | 15,65 | -0,63% | - |
| 09.06.2025 | 16,10 | 16,15 | 15,75 | 15,75 | -1,87% | - |
| 06.06.2025 | 15,20 | 16,20 | 15,20 | 16,05 | 2,23% | - |
| 05.06.2025 | 15,00 | 15,85 | 15,00 | 15,70 | 1,29% | - |
| 04.06.2025 | 14,70 | 15,60 | 14,70 | 15,50 | 2,31% | - |
| 03.06.2025 | 15,10 | 15,45 | 15,10 | 15,15 | 0,66% | - |
| 02.06.2025 | 15,10 | 15,40 | 15,05 | 15,05 | 0,00% | - |
| 30.05.2025 | 14,50 | 15,50 | 14,50 | 15,05 | 2,38% | - |
| 29.05.2025 | 14,60 | 15,15 | 14,60 | 14,70 | -1,67% | - |
| 28.05.2025 | 15,05 | 15,15 | 14,95 | 14,95 | -0,66% | - |
| 27.05.2025 | 15,35 | 15,40 | 15,05 | 15,05 | -2,27% | - |
| 26.05.2025 | 15,35 | 15,40 | 15,30 | 15,40 | 1,65% | - |
| 23.05.2025 | 15,35 | 15,40 | 14,90 | 15,15 | -0,98% | - |
| 22.05.2025 | 14,10 | 15,40 | 14,00 | 15,30 | 7,37% | - |
| 21.05.2025 | 14,15 | 14,35 | 14,10 | 14,25 | 0,71% | - |
| 20.05.2025 | 14,20 | 14,35 | 14,15 | 14,15 | 0,00% | - |
| 19.05.2025 | 14,05 | 14,25 | 14,00 | 14,15 | 0,71% | - |
| 16.05.2025 | 13,60 | 14,25 | 13,60 | 14,05 | 0,36% | - |
| 15.05.2025 | 13,95 | 14,10 | 13,85 | 14,00 | 0,36% | - |
| 14.05.2025 | 13,65 | 14,05 | 13,65 | 13,95 | 1,82% | - |
| 13.05.2025 | 13,65 | 13,80 | 13,45 | 13,70 | 0,00% | - |
| 12.05.2025 | 13,75 | 13,85 | 13,55 | 13,70 | 0,37% | - |
| 09.05.2025 | 13,65 | 13,65 | 13,45 | 13,65 | 0,74% | - |
| 08.05.2025 | 13,65 | 13,75 | 13,55 | 13,55 | 0,00% | - |
| 07.05.2025 | 13,00 | 13,65 | 13,00 | 13,55 | 0,74% | 24,00 |
| 06.05.2025 | 12,80 | 13,65 | 12,80 | 13,45 | 0,75% | - |
| 05.05.2025 | 13,30 | 13,35 | 13,25 | 13,35 | 0,38% | - |
| 02.05.2025 | 13,05 | 13,35 | 13,00 | 13,30 | 3,91% | - |
| 30.04.2025 | 12,95 | 13,00 | 12,70 | 12,80 | 0,00% | - |
| 29.04.2025 | 12,60 | 13,00 | 12,50 | 12,80 | -1,54% | - |
| 28.04.2025 | 13,00 | 13,15 | 12,95 | 13,00 | 0,00% | - |
| 25.04.2025 | 13,35 | 13,40 | 12,95 | 13,00 | -2,62% | - |
| 24.04.2025 | 13,60 | 13,65 | 13,20 | 13,35 | -2,55% | - |
| 23.04.2025 | 13,85 | 13,95 | 13,65 | 13,70 | 0,00% | - |
| 22.04.2025 | 13,75 | 13,75 | 13,55 | 13,70 | 0,37% | - |
| 17.04.2025 | 13,00 | 13,75 | 13,00 | 13,65 | 1,11% | - |
| 16.04.2025 | 13,45 | 13,65 | 13,45 | 13,50 | -1,10% | - |
| 15.04.2025 | 13,35 | 13,75 | 13,35 | 13,65 | 2,63% | - |
| 14.04.2025 | 12,95 | 13,40 | 12,95 | 13,30 | 4,72% | - |
| 11.04.2025 | 12,60 | 13,10 | 12,60 | 12,70 | -2,31% | - |
| 10.04.2025 | 13,15 | 13,55 | 12,90 | 13,00 | 4,42% | - |
| 09.04.2025 | 12,55 | 12,95 | 12,35 | 12,45 | -3,49% | - |
| 08.04.2025 | 12,45 | 13,10 | 12,30 | 12,90 | 6,17% | - |
| 07.04.2025 | 12,85 | 12,90 | 12,15 | 12,15 | -7,25% | 1.200,00 |
| 04.04.2025 | 14,10 | 14,10 | 13,05 | 13,10 | -7,09% | 800,00 |
| 03.04.2025 | 14,15 | 14,45 | 14,10 | 14,10 | -1,74% | - |
| 02.04.2025 | 14,00 | 14,55 | 14,00 | 14,35 | -1,37% | - |
| 01.04.2025 | 14,20 | 14,55 | 14,15 | 14,55 | 3,19% | - |
| 31.03.2025 | 14,35 | 14,40 | 14,05 | 14,10 | -2,42% | - |
| 28.03.2025 | 14,40 | 14,55 | 14,35 | 14,45 | 0,00% | - |
| 27.03.2025 | 14,25 | 14,55 | 14,10 | 14,45 | 1,40% | - |
| 26.03.2025 | 14,10 | 14,45 | 14,10 | 14,25 | 1,42% | - |
| 25.03.2025 | 13,95 | 14,15 | 13,90 | 14,05 | 0,72% | - |
| 24.03.2025 | 14,00 | 14,10 | 13,85 | 13,95 | 0,00% | - |
| 21.03.2025 | 13,95 | 14,15 | 13,85 | 13,95 | 0,00% | - |
| 20.03.2025 | 13,40 | 14,05 | 13,40 | 13,95 | 1,09% | - |
| 19.03.2025 | 13,10 | 13,85 | 13,10 | 13,80 | 2,22% | - |
| 18.03.2025 | 13,10 | 13,70 | 13,10 | 13,50 | 0,37% | - |
| 17.03.2025 | 12,90 | 13,55 | 12,90 | 13,45 | 1,13% | - |
| 14.03.2025 | 13,20 | 13,40 | 13,15 | 13,30 | 1,14% | - |
| 13.03.2025 | 13,30 | 13,75 | 13,10 | 13,15 | -4,01% | - |
| 12.03.2025 | 13,35 | 13,75 | 13,35 | 13,70 | 3,01% | - |
| 11.03.2025 | 13,85 | 13,85 | 13,25 | 13,30 | -3,97% | - |
| 10.03.2025 | 13,85 | 13,95 | 13,75 | 13,85 | 0,73% | - |
| 07.03.2025 | 13,30 | 13,95 | 13,30 | 13,75 | -0,72% | - |
| 06.03.2025 | 14,35 | 14,35 | 13,80 | 13,85 | -2,46% | - |
| 05.03.2025 | 14,30 | 14,45 | 14,20 | 14,20 | 0,35% | - |
| 04.03.2025 | 14,50 | 14,65 | 14,15 | 14,15 | -2,08% | - |
| 03.03.2025 | 14,45 | 14,55 | 14,15 | 14,45 | 0,35% | - |
| 28.02.2025 | 14,15 | 14,55 | 14,10 | 14,40 | 2,13% | - |
| 27.02.2025 | 13,60 | 14,55 | 13,45 | 14,10 | 4,06% | - |
| 26.02.2025 | 12,95 | 13,65 | 12,90 | 13,55 | 4,63% | - |
| 25.02.2025 | 12,65 | 12,95 | 12,60 | 12,95 | 1,97% | - |
| 24.02.2025 | 12,60 | 12,80 | 12,60 | 12,70 | 0,79% | - |
| 21.02.2025 | 12,60 | 12,70 | 12,50 | 12,60 | 0,80% | 37,00 |
| 20.02.2025 | 12,20 | 12,95 | 12,20 | 12,50 | -0,79% | - |
| 19.02.2025 | 13,00 | 13,00 | 12,50 | 12,60 | -2,33% | - |
| 18.02.2025 | 12,60 | 13,15 | 12,60 | 12,90 | -0,77% | - |
| 17.02.2025 | 12,40 | 13,10 | 12,40 | 13,00 | 0,78% | - |
| 14.02.2025 | 12,40 | 13,05 | 12,40 | 12,90 | 0,78% | - |
| 13.02.2025 | 12,95 | 13,25 | 12,70 | 12,80 | -1,16% | - |
| 12.02.2025 | 13,05 | 13,15 | 12,90 | 12,95 | -0,38% | 100,00 |