14,800€
-2,31%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,40 | 15,60 | 15,40 | 15,50 | 2,31% | - |
| 11.12.2025 | 15,20 | 15,30 | 15,15 | 15,15 | 0,33% | - |
| 10.12.2025 | 14,95 | 15,15 | 14,95 | 15,10 | 0,33% | - |
| 09.12.2025 | 15,10 | 15,25 | 15,05 | 15,05 | -0,33% | - |
| 08.12.2025 | 15,05 | 15,15 | 15,00 | 15,10 | 3,42% | - |
| 05.12.2025 | 15,15 | 15,25 | 14,60 | 14,60 | -3,31% | - |
| 04.12.2025 | 15,05 | 15,15 | 14,95 | 15,10 | 4,14% | - |
| 03.12.2025 | 15,20 | 15,20 | 14,50 | 14,50 | -3,65% | - |
| 02.12.2025 | 15,20 | 15,20 | 15,05 | 15,05 | 2,38% | - |
| 01.12.2025 | 15,30 | 15,30 | 14,70 | 14,70 | -2,65% | - |
| 28.11.2025 | 15,30 | 15,50 | 15,10 | 15,10 | 0,67% | - |
| 27.11.2025 | 15,30 | 15,45 | 15,00 | 15,00 | 2,04% | - |
| 26.11.2025 | 15,10 | 15,30 | 14,70 | 14,70 | 0,00% | - |
| 25.11.2025 | 15,10 | 15,20 | 14,70 | 14,70 | 0,68% | 1.000,00 |
| 24.11.2025 | 15,20 | 15,20 | 14,60 | 14,60 | -2,01% | - |
| 21.11.2025 | 15,05 | 15,30 | 14,90 | 14,90 | 0,68% | - |
| 20.11.2025 | 15,20 | 15,25 | 14,80 | 14,80 | -0,67% | - |
| 19.11.2025 | 15,35 | 15,35 | 14,90 | 14,90 | 0,68% | - |
| 18.11.2025 | 15,35 | 15,35 | 14,80 | 14,80 | -2,63% | - |
| 17.11.2025 | 15,45 | 15,60 | 15,20 | 15,20 | -1,94% | - |
| 14.11.2025 | 15,50 | 15,60 | 15,35 | 15,50 | -0,96% | - |
| 13.11.2025 | 15,40 | 15,75 | 15,40 | 15,65 | 1,29% | - |
| 12.11.2025 | 15,90 | 15,90 | 15,40 | 15,45 | 0,32% | - |
| 11.11.2025 | 15,95 | 16,00 | 15,40 | 15,40 | 0,65% | - |
| 10.11.2025 | 15,70 | 15,90 | 15,30 | 15,30 | 1,32% | - |
| 07.11.2025 | 15,60 | 15,75 | 15,10 | 15,10 | 0,67% | - |
| 06.11.2025 | 15,65 | 15,70 | 15,00 | 15,00 | -1,32% | - |
| 05.11.2025 | 15,40 | 15,80 | 15,20 | 15,20 | 2,01% | - |
| 04.11.2025 | 15,50 | 15,50 | 14,90 | 14,90 | -5,40% | - |
| 03.11.2025 | 15,30 | 15,80 | 15,30 | 15,75 | 0,32% | - |
| 31.10.2025 | 16,00 | 16,10 | 15,70 | 15,70 | 2,61% | - |
| 30.10.2025 | 15,30 | 16,10 | 15,30 | 15,30 | -1,29% | - |
| 27.10.2025 | 15,90 | 16,15 | 15,50 | 15,50 | -2,21% | - |
| 24.10.2025 | 15,85 | 15,95 | 15,80 | 15,85 | 0,32% | - |
| 23.10.2025 | 15,90 | 15,90 | 15,70 | 15,80 | 1,94% | - |
| 22.10.2025 | 15,75 | 15,90 | 15,50 | 15,50 | 1,31% | - |
| 21.10.2025 | 15,45 | 15,80 | 15,30 | 15,30 | 0,66% | - |
| 20.10.2025 | 15,50 | 15,65 | 15,20 | 15,20 | -1,30% | - |
| 17.10.2025 | 15,55 | 15,65 | 15,35 | 15,40 | 0,00% | - |
| 16.10.2025 | 15,95 | 16,00 | 15,40 | 15,40 | -1,28% | - |
| 15.10.2025 | 16,35 | 16,35 | 15,60 | 15,60 | -0,64% | - |
| 14.10.2025 | 16,15 | 16,30 | 15,70 | 15,70 | 0,00% | - |
| 13.10.2025 | 15,60 | 16,30 | 15,60 | 15,70 | -1,26% | - |
| 10.10.2025 | 16,15 | 16,30 | 15,90 | 15,90 | 0,00% | - |
| 08.10.2025 | 16,25 | 16,35 | 15,90 | 15,90 | 0,63% | 465,00 |
| 07.10.2025 | 16,15 | 16,20 | 15,80 | 15,80 | 0,64% | - |
| 06.10.2025 | 15,90 | 16,20 | 15,70 | 15,70 | 1,95% | - |
| 03.10.2025 | 15,80 | 16,00 | 15,40 | 15,40 | 0,65% | - |
| 02.10.2025 | 16,05 | 16,10 | 15,30 | 15,30 | -1,29% | - |
| 01.10.2025 | 15,70 | 16,05 | 15,50 | 15,50 | 1,31% | - |
| 30.09.2025 | 15,40 | 15,85 | 15,30 | 15,30 | -1,29% | 900,00 |
| 29.09.2025 | 15,55 | 15,65 | 15,45 | 15,50 | 0,65% | - |
| 26.09.2025 | 15,20 | 15,45 | 15,20 | 15,40 | 5,48% | - |
| 25.09.2025 | 15,10 | 15,25 | 14,60 | 14,60 | 0,00% | - |
| 24.09.2025 | 15,15 | 15,30 | 14,60 | 14,60 | -3,95% | - |
| 23.09.2025 | 15,25 | 15,30 | 15,20 | 15,20 | 0,33% | - |
| 22.09.2025 | 15,25 | 15,30 | 15,05 | 15,15 | 0,00% | - |
| 19.09.2025 | 15,05 | 15,20 | 15,05 | 15,15 | 0,00% | - |
| 18.09.2025 | 15,05 | 15,15 | 15,05 | 15,15 | 1,00% | - |
| 17.09.2025 | 15,10 | 15,25 | 15,00 | 15,00 | -1,64% | 49,00 |
| 16.09.2025 | 15,30 | 15,35 | 15,15 | 15,25 | 0,00% | - |
| 15.09.2025 | 15,25 | 15,45 | 15,20 | 15,25 | 2,01% | 2.000,00 |
| 12.09.2025 | 14,95 | 15,00 | 14,95 | 14,95 | 0,34% | - |
| 11.09.2025 | 14,95 | 15,15 | 14,85 | 14,90 | 2,05% | - |
| 10.09.2025 | 15,00 | 15,15 | 14,60 | 14,60 | 1,39% | - |
| 09.09.2025 | 14,95 | 15,10 | 14,40 | 14,40 | 0,00% | - |
| 05.09.2025 | 15,05 | 15,10 | 14,40 | 14,40 | -3,68% | - |
| 04.09.2025 | 14,75 | 15,15 | 14,65 | 14,95 | 3,10% | - |
| 03.09.2025 | 14,70 | 14,85 | 14,45 | 14,50 | -1,69% | 4.097,00 |
| 02.09.2025 | 15,00 | 15,15 | 14,75 | 14,75 | -1,99% | - |
| 01.09.2025 | 15,15 | 15,25 | 14,95 | 15,05 | -0,33% | - |
| 29.08.2025 | 15,30 | 15,35 | 15,05 | 15,10 | -0,98% | - |
| 28.08.2025 | 15,50 | 15,55 | 15,25 | 15,25 | -1,29% | - |
| 27.08.2025 | 15,40 | 15,55 | 15,00 | 15,45 | 0,98% | - |
| 26.08.2025 | 15,50 | 15,50 | 15,25 | 15,30 | -1,29% | - |
| 25.08.2025 | 15,00 | 15,60 | 15,00 | 15,50 | 0,00% | - |
| 22.08.2025 | 15,55 | 15,70 | 15,45 | 15,50 | 0,00% | - |
| 21.08.2025 | 15,60 | 15,65 | 15,45 | 15,50 | 0,00% | - |
| 20.08.2025 | 15,30 | 15,60 | 15,30 | 15,50 | 0,98% | - |
| 19.08.2025 | 15,35 | 15,40 | 15,30 | 15,35 | 0,66% | - |
| 18.08.2025 | 14,80 | 15,50 | 14,80 | 15,25 | -0,33% | - |
| 15.08.2025 | 15,50 | 15,60 | 15,30 | 15,30 | -0,65% | - |
| 14.08.2025 | 15,45 | 15,50 | 15,30 | 15,40 | 0,65% | - |
| 13.08.2025 | 15,40 | 15,55 | 15,20 | 15,30 | -0,33% | - |
| 12.08.2025 | 15,65 | 15,70 | 15,35 | 15,35 | -1,29% | - |
| 11.08.2025 | 15,70 | 15,85 | 15,55 | 15,55 | -0,64% | - |
| 08.08.2025 | 15,50 | 15,95 | 15,50 | 15,65 | 0,97% | - |
| 07.08.2025 | 15,80 | 15,90 | 15,35 | 15,50 | -2,21% | - |
| 06.08.2025 | 14,65 | 16,60 | 14,65 | 15,85 | 8,93% | - |
| 05.08.2025 | 14,70 | 14,85 | 14,55 | 14,55 | -0,68% | - |
| 04.08.2025 | 14,60 | 14,75 | 14,35 | 14,65 | 1,38% | - |
| 01.08.2025 | 15,00 | 15,00 | 14,45 | 14,45 | -3,99% | - |
| 31.07.2025 | 14,90 | 15,15 | 14,90 | 15,05 | 1,35% | - |
| 30.07.2025 | 15,05 | 15,15 | 14,85 | 14,85 | -1,33% | - |
| 29.07.2025 | 15,10 | 15,15 | 15,00 | 15,05 | 0,67% | - |
| 28.07.2025 | 14,60 | 15,25 | 14,60 | 14,95 | -0,33% | - |
| 25.07.2025 | 15,00 | 15,10 | 14,85 | 15,00 | 1,01% | - |
| 24.07.2025 | 15,10 | 15,20 | 14,85 | 14,85 | -1,33% | - |
| 23.07.2025 | 15,15 | 15,30 | 15,05 | 15,05 | 0,00% | 825,00 |
| 22.07.2025 | 15,00 | 15,15 | 14,85 | 15,05 | 0,33% | - |