23,190€
0,30%
Echtzeit-Aktienkurs HISCOX LTD LS-,065
Bid:
Ask:
Aktienkurse zur HISCOX LTD LS-,065 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,30 | 23,41 | 23,13 | 23,20 | -0,39% | - |
| 11.11.2026 | 23,17 | 23,32 | 22,99 | 23,29 | 0,78% | - |
| 10.11.2026 | 23,05 | 23,13 | 22,87 | 23,11 | 0,48% | - |
| 09.11.2026 | 22,89 | 23,06 | 22,61 | 23,00 | 0,83% | - |
| 06.11.2026 | 23,54 | 23,56 | 22,79 | 22,81 | -3,18% | - |
| 05.11.2026 | 23,90 | 24,09 | 23,55 | 23,56 | -1,79% | - |
| 04.11.2026 | 23,21 | 24,03 | 23,17 | 23,99 | 3,45% | - |
| 03.11.2026 | 22,26 | 23,39 | 22,22 | 23,19 | 3,34% | - |
| 02.11.2026 | 22,61 | 22,61 | 22,11 | 22,44 | -0,36% | - |
| 30.10.2026 | 22,10 | 22,59 | 22,02 | 22,52 | 1,67% | - |
| 29.10.2026 | 22,07 | 22,29 | 21,99 | 22,15 | 0,50% | - |
| 28.10.2026 | 21,74 | 22,18 | 21,55 | 22,04 | 1,24% | - |
| 27.10.2026 | 21,83 | 22,05 | 21,69 | 21,77 | -0,37% | - |
| 26.10.2026 | 21,65 | 21,92 | 21,43 | 21,85 | 1,16% | - |
| 23.10.2026 | 22,06 | 22,12 | 21,35 | 21,60 | -2,13% | - |
| 22.10.2026 | 21,80 | 22,23 | 21,73 | 22,07 | 0,32% | - |
| 21.10.2026 | 21,97 | 22,09 | 21,82 | 22,00 | 0,23% | - |
| 20.10.2026 | 21,83 | 22,05 | 21,81 | 21,95 | 0,32% | - |
| 19.10.2026 | 22,08 | 22,21 | 21,88 | 21,88 | -0,50% | - |
| 16.10.2026 | 22,07 | 22,16 | 21,67 | 21,99 | 0,00% | - |
| 15.10.2026 | 21,69 | 22,17 | 21,67 | 21,99 | 0,64% | - |
| 14.10.2026 | 22,23 | 22,31 | 21,81 | 21,85 | -1,89% | - |
| 13.10.2026 | 22,03 | 22,31 | 21,99 | 22,27 | 1,14% | - |
| 12.10.2026 | 21,93 | 22,13 | 21,89 | 22,02 | 0,59% | - |
| 09.10.2026 | 21,66 | 21,90 | 21,44 | 21,89 | 1,30% | - |
| 08.10.2026 | 21,56 | 21,73 | 21,39 | 21,61 | -0,37% | - |
| 07.10.2026 | 21,67 | 21,85 | 21,63 | 21,69 | -0,09% | - |
| 06.10.2026 | 21,88 | 22,05 | 21,61 | 21,71 | -0,82% | - |
| 05.10.2026 | 21,91 | 22,23 | 21,81 | 21,89 | -0,18% | - |
| 02.10.2026 | 21,73 | 21,93 | 21,63 | 21,93 | 0,97% | - |
| 01.10.2026 | 21,63 | 21,80 | 21,39 | 21,72 | 0,46% | - |
| 30.09.2026 | 22,00 | 22,15 | 21,62 | 21,62 | -1,55% | - |
| 29.09.2026 | 21,97 | 22,14 | 21,84 | 21,96 | -0,45% | - |
| 28.09.2026 | 21,82 | 22,19 | 21,75 | 22,06 | 0,73% | - |
| 25.09.2026 | 21,93 | 21,99 | 21,63 | 21,90 | 0,00% | - |
| 24.09.2026 | 21,67 | 21,97 | 21,63 | 21,90 | 0,60% | - |
| 23.09.2026 | 22,29 | 22,36 | 21,66 | 21,77 | -2,38% | - |
| 22.09.2026 | 22,69 | 22,72 | 22,18 | 22,30 | -1,85% | - |
| 21.09.2026 | 22,57 | 22,77 | 22,41 | 22,72 | 1,29% | - |
| 18.09.2026 | 22,47 | 22,51 | 22,09 | 22,43 | -0,22% | - |
| 17.09.2026 | 22,16 | 22,54 | 22,16 | 22,48 | 1,95% | - |
| 16.09.2026 | 22,14 | 22,18 | 21,89 | 22,05 | -0,09% | - |
| 15.09.2026 | 22,01 | 22,13 | 21,85 | 22,07 | 0,27% | - |
| 14.09.2026 | 21,72 | 22,21 | 21,70 | 22,01 | 0,96% | - |
| 11.09.2026 | 21,57 | 22,01 | 21,57 | 21,80 | 1,54% | - |
| 10.09.2026 | 21,52 | 21,99 | 21,46 | 21,47 | 0,09% | - |
| 09.09.2026 | 21,72 | 21,81 | 21,43 | 21,45 | -1,20% | - |
| 08.09.2026 | 21,54 | 21,84 | 21,49 | 21,71 | 0,46% | - |
| 07.09.2026 | 21,84 | 22,14 | 21,58 | 21,61 | -1,19% | - |
| 04.09.2026 | 21,96 | 22,12 | 21,81 | 21,87 | -0,32% | - |
| 03.09.2026 | 21,69 | 21,94 | 21,61 | 21,94 | 1,11% | - |
| 02.09.2026 | 21,71 | 21,85 | 21,65 | 21,70 | -0,09% | - |
| 01.09.2026 | 21,33 | 21,83 | 21,27 | 21,72 | 2,12% | - |
| 31.08.2026 | 21,48 | 21,53 | 21,23 | 21,27 | -1,02% | - |
| 28.08.2026 | 21,47 | 21,63 | 21,45 | 21,49 | 0,28% | - |
| 27.08.2026 | 21,32 | 21,48 | 21,19 | 21,43 | 0,19% | - |
| 26.08.2026 | 21,40 | 21,51 | 21,31 | 21,39 | 0,09% | - |
| 25.08.2026 | 21,51 | 21,61 | 21,31 | 21,37 | -0,33% | - |
| 24.08.2026 | 20,76 | 21,47 | 20,76 | 21,44 | 2,39% | - |
| 21.08.2026 | 20,98 | 21,05 | 20,87 | 20,94 | 0,14% | - |
| 20.08.2026 | 20,69 | 20,96 | 20,55 | 20,91 | 1,06% | - |
| 19.08.2026 | 21,10 | 21,16 | 20,65 | 20,69 | -2,08% | - |
| 18.08.2026 | 20,88 | 21,19 | 20,86 | 21,13 | 0,09% | - |
| 17.08.2026 | 21,08 | 21,27 | 20,86 | 21,11 | 0,33% | - |
| 14.08.2026 | 20,90 | 21,09 | 20,85 | 21,04 | 0,48% | - |
| 13.08.2026 | 20,97 | 21,15 | 20,85 | 20,94 | -0,81% | - |
| 12.08.2026 | 20,87 | 21,13 | 20,77 | 21,11 | 1,39% | - |
| 11.08.2026 | 21,16 | 21,22 | 20,78 | 20,82 | -1,61% | - |
| 10.08.2026 | 21,20 | 21,37 | 21,11 | 21,16 | -1,08% | - |
| 07.08.2026 | 21,16 | 21,59 | 21,04 | 21,39 | 1,18% | - |
| 06.08.2026 | 20,92 | 21,33 | 20,80 | 21,14 | 1,10% | - |
| 05.08.2026 | 20,85 | 21,41 | 20,69 | 20,91 | 0,43% | 2.925,00 |
| 04.08.2026 | 20,93 | 21,00 | 20,62 | 20,82 | -0,81% | 17.686,00 |
| 03.08.2026 | 21,32 | 21,34 | 20,74 | 20,99 | -0,99% | - |
| 31.07.2026 | 21,38 | 21,38 | 20,93 | 21,20 | -0,33% | 4.130,00 |
| 30.07.2026 | 21,22 | 21,40 | 20,92 | 21,27 | 0,38% | - |
| 29.07.2026 | 21,20 | 21,42 | 20,95 | 21,19 | -0,38% | - |
| 28.07.2026 | 21,59 | 21,79 | 21,25 | 21,27 | -1,89% | - |
| 27.07.2026 | 21,74 | 21,80 | 21,49 | 21,68 | 0,79% | - |
| 24.07.2026 | 20,97 | 21,61 | 20,93 | 21,51 | 2,28% | - |
| 23.07.2026 | 21,16 | 21,38 | 20,95 | 21,03 | -1,54% | - |
| 22.07.2026 | 21,47 | 21,63 | 21,34 | 21,36 | -0,51% | - |
| 21.07.2026 | 21,93 | 21,94 | 21,25 | 21,47 | -1,20% | - |
| 20.07.2026 | 21,91 | 22,08 | 21,71 | 21,73 | -0,91% | - |
| 17.07.2026 | 21,76 | 22,15 | 21,73 | 21,93 | -0,05% | - |
| 16.07.2026 | 22,18 | 22,22 | 21,77 | 21,94 | -0,99% | - |
| 15.07.2026 | 21,80 | 22,18 | 21,61 | 22,16 | 2,26% | - |
| 14.07.2026 | 21,59 | 21,73 | 21,47 | 21,67 | 0,23% | - |
| 13.07.2026 | 21,59 | 21,89 | 21,57 | 21,62 | -1,01% | - |
| 10.07.2026 | 22,23 | 22,31 | 21,76 | 21,84 | -1,97% | - |
| 09.07.2026 | 22,11 | 22,30 | 21,93 | 22,28 | 1,00% | - |
| 08.07.2026 | 21,84 | 22,09 | 21,73 | 22,06 | 0,41% | - |
| 07.07.2026 | 21,76 | 22,09 | 21,56 | 21,97 | 0,55% | - |
| 06.07.2026 | 21,64 | 21,93 | 21,58 | 21,85 | 1,02% | 25.620,00 |
| 03.07.2026 | 21,71 | 21,75 | 21,45 | 21,63 | 0,37% | - |
| 02.07.2026 | 21,50 | 21,71 | 21,26 | 21,55 | 0,05% | - |
| 01.07.2026 | 21,46 | 21,65 | 21,27 | 21,54 | 0,33% | - |
| 30.06.2026 | 21,58 | 21,73 | 21,41 | 21,47 | -0,14% | - |
| 29.06.2026 | 21,57 | 21,59 | 21,41 | 21,50 | 0,19% | 3.250,00 |
| 26.06.2026 | 21,39 | 21,63 | 21,35 | 21,46 | -0,51% | 5.375,00 |