14,000€
-0,71%
Echtzeit-Aktienkurs HISCOX LTD LS-,065
Bid:
Ask:
Aktienkurse zur HISCOX LTD LS-,065 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 13,10 | 13,15 | 13,00 | 13,00 | -0,76% | - |
| 10.02.2025 | 12,70 | 13,30 | 12,70 | 13,10 | 0,00% | - |
| 07.02.2025 | 13,10 | 13,25 | 13,05 | 13,10 | 0,00% | - |
| 06.02.2025 | 13,05 | 13,25 | 13,05 | 13,10 | 1,55% | - |
| 05.02.2025 | 13,00 | 13,05 | 12,85 | 12,90 | -0,77% | - |
| 04.02.2025 | 12,50 | 13,10 | 12,50 | 13,00 | 0,00% | - |
| 03.02.2025 | 13,00 | 13,15 | 12,90 | 13,00 | -0,76% | - |
| 31.01.2025 | 13,05 | 13,20 | 13,05 | 13,10 | 0,38% | - |
| 30.01.2025 | 13,05 | 13,30 | 13,05 | 13,05 | 0,00% | - |
| 29.01.2025 | 12,90 | 13,15 | 12,90 | 13,05 | 1,16% | - |
| 28.01.2025 | 12,50 | 13,05 | 12,50 | 12,90 | 0,00% | - |
| 27.01.2025 | 12,70 | 12,95 | 12,65 | 12,90 | 1,57% | - |
| 24.01.2025 | 12,95 | 12,95 | 12,70 | 12,70 | -1,55% | - |
| 23.01.2025 | 12,50 | 13,00 | 12,50 | 12,90 | 0,00% | - |
| 22.01.2025 | 12,95 | 13,10 | 12,90 | 12,90 | -0,77% | - |
| 21.01.2025 | 12,85 | 13,05 | 12,85 | 13,00 | 1,56% | - |
| 20.01.2025 | 12,70 | 13,20 | 12,70 | 12,80 | -2,66% | - |
| 17.01.2025 | 12,95 | 13,25 | 12,80 | 13,15 | 2,73% | - |
| 16.01.2025 | 12,45 | 12,90 | 12,45 | 12,80 | 3,23% | - |
| 15.01.2025 | 12,40 | 12,50 | 12,35 | 12,40 | 0,00% | - |
| 14.01.2025 | 12,30 | 12,50 | 12,20 | 12,40 | 0,40% | - |
| 13.01.2025 | 12,00 | 12,40 | 12,00 | 12,35 | -1,20% | 120,00 |
| 10.01.2025 | 12,85 | 12,85 | 12,35 | 12,50 | -2,34% | 345,00 |
| 09.01.2025 | 13,10 | 13,15 | 12,65 | 12,80 | -3,76% | 9.600,00 |
| 08.01.2025 | 13,45 | 13,45 | 13,10 | 13,30 | -1,85% | 1.925,00 |
| 07.01.2025 | 12,80 | 13,55 | 12,80 | 13,55 | 1,88% | 1.300,00 |
| 06.01.2025 | 13,25 | 13,45 | 13,25 | 13,30 | 0,38% | - |
| 03.01.2025 | 13,45 | 13,50 | 13,25 | 13,25 | -1,49% | - |
| 02.01.2025 | 13,15 | 13,50 | 13,05 | 13,45 | 3,46% | - |
| 30.12.2024 | 12,60 | 13,30 | 12,60 | 13,00 | 0,00% | - |
| 27.12.2024 | 13,10 | 13,15 | 12,95 | 13,00 | -0,76% | - |
| 23.12.2024 | 12,70 | 13,25 | 12,70 | 13,10 | 0,00% | - |
| 20.12.2024 | 12,90 | 13,35 | 12,90 | 13,10 | -1,50% | - |
| 19.12.2024 | 13,25 | 13,50 | 13,25 | 13,30 | -0,75% | - |
| 18.12.2024 | 13,20 | 13,65 | 13,20 | 13,40 | -1,47% | - |
| 17.12.2024 | 13,40 | 13,95 | 13,40 | 13,60 | -2,16% | - |
| 16.12.2024 | 13,75 | 13,95 | 13,75 | 13,90 | 1,09% | - |
| 13.12.2024 | 13,20 | 13,85 | 13,20 | 13,75 | 0,73% | - |
| 12.12.2024 | 13,40 | 13,90 | 13,40 | 13,65 | -1,09% | - |
| 11.12.2024 | 13,40 | 13,95 | 13,40 | 13,80 | -0,36% | - |
| 10.12.2024 | 13,50 | 14,00 | 13,50 | 13,85 | -1,42% | - |
| 09.12.2024 | 13,20 | 14,05 | 13,20 | 14,05 | 3,31% | - |
| 06.12.2024 | 13,75 | 13,80 | 13,45 | 13,60 | -0,73% | - |
| 05.12.2024 | 12,70 | 13,75 | 12,70 | 13,70 | 4,58% | - |
| 04.12.2024 | 12,50 | 13,20 | 12,50 | 13,10 | 1,55% | - |
| 03.12.2024 | 12,50 | 13,00 | 12,50 | 12,90 | 0,00% | - |
| 02.12.2024 | 12,65 | 13,00 | 12,65 | 12,90 | 1,57% | - |
| 29.11.2024 | 12,55 | 12,70 | 12,55 | 12,70 | 1,60% | - |
| 28.11.2024 | 12,55 | 12,70 | 12,50 | 12,50 | -0,40% | - |
| 27.11.2024 | 12,10 | 12,60 | 12,10 | 12,55 | 0,40% | - |
| 26.11.2024 | 12,10 | 12,75 | 12,10 | 12,50 | 0,00% | - |
| 25.11.2024 | 12,20 | 12,70 | 12,20 | 12,50 | -0,79% | - |
| 22.11.2024 | 12,10 | 12,70 | 12,10 | 12,60 | 1,20% | - |
| 21.11.2024 | 12,25 | 12,55 | 12,20 | 12,45 | 2,47% | - |
| 20.11.2024 | 12,40 | 12,50 | 12,15 | 12,15 | -0,41% | - |
| 19.11.2024 | 12,50 | 12,60 | 12,20 | 12,20 | -1,61% | - |
| 18.11.2024 | 12,50 | 12,55 | 12,40 | 12,40 | -0,80% | - |
| 15.11.2024 | 12,10 | 12,55 | 12,10 | 12,50 | -0,40% | - |
| 14.11.2024 | 12,45 | 12,65 | 12,45 | 12,55 | 0,40% | - |
| 13.11.2024 | 12,10 | 12,65 | 12,10 | 12,50 | -0,40% | - |
| 12.11.2024 | 12,30 | 12,85 | 12,30 | 12,55 | -2,71% | - |
| 11.11.2024 | 12,55 | 12,90 | 12,55 | 12,90 | 3,20% | - |
| 08.11.2024 | 12,00 | 12,70 | 12,00 | 12,50 | 1,63% | - |
| 07.11.2024 | 13,00 | 13,00 | 12,20 | 12,30 | -4,65% | - |
| 06.11.2024 | 12,90 | 13,25 | 12,90 | 12,90 | 1,57% | - |
| 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% | - |