12,300€
-1,60%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,30 | 12,85 | 12,30 | 12,70 | 0,00% | - |
| 04.11.2024 | 13,10 | 13,10 | 12,70 | 12,70 | -3,05% | - |
| 01.11.2024 | 12,50 | 13,20 | 12,50 | 13,10 | 1,55% | - |
| 31.10.2024 | 13,10 | 13,20 | 12,85 | 12,90 | -1,53% | - |
| 30.10.2024 | 12,70 | 13,35 | 12,70 | 13,10 | -0,76% | - |
| 29.10.2024 | 13,40 | 13,45 | 13,20 | 13,20 | -0,75% | - |
| 28.10.2024 | 13,40 | 13,50 | 13,20 | 13,30 | -0,37% | - |
| 25.10.2024 | 13,55 | 13,55 | 13,30 | 13,35 | -1,48% | - |
| 24.10.2024 | 13,10 | 13,65 | 13,10 | 13,55 | 0,37% | - |
| 23.10.2024 | 13,10 | 13,75 | 13,10 | 13,50 | -0,37% | - |
| 22.10.2024 | 13,55 | 13,65 | 13,35 | 13,55 | 0,00% | - |
| 21.10.2024 | 13,30 | 14,00 | 13,30 | 13,55 | -1,45% | - |
| 18.10.2024 | 13,80 | 14,00 | 13,70 | 13,75 | -0,36% | - |
| 17.10.2024 | 13,65 | 13,85 | 13,55 | 13,80 | 1,10% | - |
| 16.10.2024 | 13,65 | 13,85 | 13,50 | 13,65 | 0,37% | - |
| 15.10.2024 | 13,55 | 13,75 | 13,55 | 13,60 | 1,12% | - |
| 14.10.2024 | 13,00 | 13,50 | 13,00 | 13,45 | 0,00% | - |
| 11.10.2024 | 13,00 | 13,55 | 13,00 | 13,45 | 0,37% | - |
| 10.10.2024 | 13,35 | 13,65 | 13,35 | 13,40 | 0,37% | - |
| 09.10.2024 | 13,15 | 13,40 | 13,10 | 13,35 | 1,52% | - |
| 08.10.2024 | 12,70 | 13,20 | 12,70 | 13,15 | 0,00% | - |
| 07.10.2024 | 13,75 | 13,75 | 13,10 | 13,15 | -4,01% | - |
| 04.10.2024 | 13,10 | 13,75 | 13,10 | 13,70 | 1,11% | - |
| 03.10.2024 | 13,10 | 13,70 | 13,10 | 13,55 | 0,00% | - |
| 02.10.2024 | 13,55 | 13,70 | 13,35 | 13,55 | 0,00% | - |
| 01.10.2024 | 13,30 | 13,85 | 13,30 | 13,55 | -1,45% | - |
| 30.09.2024 | 13,95 | 14,05 | 13,75 | 13,75 | -1,08% | - |
| 27.09.2024 | 13,50 | 14,05 | 13,50 | 13,90 | 0,00% | - |
| 26.09.2024 | 13,30 | 13,95 | 13,30 | 13,90 | 1,46% | - |
| 25.09.2024 | 13,40 | 13,95 | 13,40 | 13,70 | -0,72% | - |
| 24.09.2024 | 13,40 | 13,85 | 13,40 | 13,80 | 0,00% | - |
| 23.09.2024 | 13,75 | 13,85 | 13,65 | 13,80 | 0,73% | - |
| 20.09.2024 | 13,95 | 14,05 | 13,65 | 13,70 | -1,08% | - |
| 19.09.2024 | 13,70 | 13,95 | 13,65 | 13,85 | 1,47% | - |
| 18.09.2024 | 13,90 | 13,90 | 13,60 | 13,65 | -1,80% | - |
| 17.09.2024 | 13,50 | 14,05 | 13,50 | 13,90 | 0,00% | - |
| 16.09.2024 | 14,00 | 14,05 | 13,85 | 13,90 | -0,36% | - |
| 13.09.2024 | 13,95 | 14,10 | 13,60 | 13,95 | 3,33% | - |
| 12.09.2024 | 13,90 | 14,05 | 13,50 | 13,50 | -2,53% | - |
| 11.09.2024 | 13,95 | 14,05 | 13,80 | 13,85 | -0,72% | - |
| 10.09.2024 | 13,85 | 14,15 | 13,70 | 13,95 | 0,72% | - |
| 09.09.2024 | 13,30 | 14,00 | 13,30 | 13,85 | 0,73% | - |
| 06.09.2024 | 13,70 | 14,20 | 13,70 | 13,75 | -2,83% | - |
| 05.09.2024 | 13,80 | 14,50 | 13,80 | 14,15 | -1,39% | - |
| 04.09.2024 | 14,25 | 14,35 | 14,05 | 14,35 | 0,70% | - |
| 03.09.2024 | 14,15 | 14,35 | 14,15 | 14,25 | 0,71% | - |
| 02.09.2024 | 14,10 | 14,40 | 14,00 | 14,15 | 1,07% | - |
| 30.08.2024 | 13,70 | 14,25 | 13,70 | 14,00 | 2,94% | - |
| 29.08.2024 | 13,70 | 14,15 | 13,60 | 13,60 | -3,89% | - |
| 28.08.2024 | 13,70 | 14,20 | 13,70 | 14,15 | 0,35% | - |
| 27.08.2024 | 13,70 | 14,20 | 13,70 | 14,10 | 0,00% | - |
| 26.08.2024 | 13,70 | 14,20 | 13,70 | 14,10 | 0,00% | - |
| 23.08.2024 | 14,20 | 14,30 | 14,00 | 14,10 | 0,36% | - |
| 22.08.2024 | 13,60 | 14,25 | 13,60 | 14,05 | 0,00% | - |
| 21.08.2024 | 14,05 | 14,20 | 14,00 | 14,05 | 0,36% | - |
| 20.08.2024 | 13,95 | 14,25 | 13,95 | 14,00 | 0,00% | - |
| 19.08.2024 | 13,60 | 14,15 | 13,60 | 14,00 | -0,36% | - |
| 16.08.2024 | 13,80 | 14,30 | 13,80 | 14,05 | -1,06% | - |
| 15.08.2024 | 14,10 | 14,25 | 13,90 | 14,20 | 1,43% | - |
| 14.08.2024 | 14,15 | 14,15 | 13,85 | 14,00 | -0,36% | - |
| 13.08.2024 | 13,90 | 14,15 | 13,85 | 14,05 | 4,85% | - |
| 12.08.2024 | 13,30 | 13,90 | 13,30 | 13,40 | -1,47% | - |
| 09.08.2024 | 13,00 | 13,70 | 13,00 | 13,60 | 1,87% | - |
| 08.08.2024 | 13,25 | 13,75 | 13,00 | 13,35 | 1,14% | - |
| 07.08.2024 | 13,55 | 13,75 | 12,85 | 13,20 | -2,22% | - |
| 06.08.2024 | 14,05 | 14,05 | 13,50 | 13,50 | -2,17% | - |
| 05.08.2024 | 14,00 | 14,15 | 13,75 | 13,80 | -3,16% | - |
| 02.08.2024 | 14,50 | 14,75 | 14,20 | 14,25 | -2,06% | - |
| 01.08.2024 | 15,05 | 15,15 | 14,55 | 14,55 | -3,00% | - |
| 31.07.2024 | 14,50 | 15,15 | 14,50 | 15,00 | 0,33% | - |
| 30.07.2024 | 14,20 | 15,10 | 14,20 | 14,95 | 2,05% | - |
| 29.07.2024 | 15,00 | 15,10 | 14,65 | 14,65 | -2,01% | - |
| 26.07.2024 | 14,55 | 15,00 | 14,40 | 14,95 | 3,10% | - |
| 25.07.2024 | 14,20 | 14,70 | 14,20 | 14,50 | -1,69% | - |
| 24.07.2024 | 14,60 | 14,90 | 14,55 | 14,75 | 0,68% | - |
| 23.07.2024 | 14,60 | 14,75 | 14,55 | 14,65 | 0,69% | - |
| 22.07.2024 | 14,85 | 14,90 | 14,45 | 14,55 | -1,69% | - |
| 19.07.2024 | 14,90 | 14,95 | 14,55 | 14,80 | -1,33% | - |
| 18.07.2024 | 15,10 | 15,20 | 14,95 | 15,00 | 0,33% | - |
| 17.07.2024 | 14,90 | 15,15 | 14,85 | 14,95 | 0,00% | - |
| 16.07.2024 | 14,90 | 15,00 | 14,75 | 14,95 | 0,34% | - |
| 15.07.2024 | 14,60 | 15,20 | 14,60 | 14,90 | -1,32% | - |
| 12.07.2024 | 15,10 | 15,15 | 14,90 | 15,10 | 0,00% | - |
| 11.07.2024 | 14,40 | 15,15 | 14,40 | 15,10 | 1,34% | - |
| 10.07.2024 | 14,10 | 14,95 | 14,10 | 14,90 | 4,20% | - |
| 09.07.2024 | 15,10 | 15,25 | 14,30 | 14,30 | -4,98% | - |
| 08.07.2024 | 13,20 | 15,25 | 13,10 | 15,05 | 14,02% | - |
| 05.07.2024 | 12,80 | 13,40 | 12,80 | 13,20 | 0,00% | - |
| 04.07.2024 | 12,70 | 13,35 | 12,70 | 13,20 | 0,76% | - |
| 03.07.2024 | 12,80 | 13,25 | 12,80 | 13,10 | -0,76% | - |
| 02.07.2024 | 13,45 | 13,55 | 13,05 | 13,20 | -1,86% | - |
| 01.07.2024 | 13,10 | 13,80 | 13,10 | 13,45 | -0,74% | - |
| 28.06.2024 | 13,55 | 13,85 | 13,35 | 13,55 | 0,37% | - |
| 27.06.2024 | 13,00 | 13,60 | 13,00 | 13,50 | 0,37% | - |
| 26.06.2024 | 13,65 | 13,75 | 13,45 | 13,45 | -1,47% | - |
| 25.06.2024 | 13,40 | 13,85 | 13,40 | 13,65 | -1,09% | - |
| 24.06.2024 | 13,30 | 13,90 | 13,30 | 13,80 | 0,36% | - |
| 21.06.2024 | 13,30 | 13,90 | 13,30 | 13,75 | -0,36% | - |
| 20.06.2024 | 13,20 | 13,95 | 13,20 | 13,80 | 0,36% | - |
| 19.06.2024 | 13,00 | 13,80 | 13,00 | 13,75 | 2,61% | - |