Aktienkurse zur Hiscox Ltd. Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
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
25.06.2026	21,46	21,65	20,93	21,57	1,22%	-
24.06.2026	20,88	21,63	20,67	21,31	2,40%	4.000,00
23.06.2026	20,65	20,93	20,57	20,81	-0,19%	-
22.06.2026	20,50	21,01	20,50	20,85	1,86%	-
19.06.2026	20,29	20,55	20,17	20,47	0,39%	-
18.06.2026	20,57	20,73	20,32	20,39	-0,39%	-
17.06.2026	20,58	20,77	20,43	20,47	-0,20%	-
16.06.2026	20,30	20,62	20,30	20,51	0,89%	-
15.06.2026	20,68	20,72	20,23	20,33	-0,39%	-
12.06.2026	20,58	20,62	20,23	20,41	-0,97%	-
11.06.2026	20,07	20,66	20,04	20,61	2,82%	-
10.06.2026	19,95	20,27	19,84	20,05	0,25%	-
09.06.2026	20,00	20,22	19,69	20,00	0,18%	-
08.06.2026	19,62	20,23	19,58	19,96	1,06%	-
05.06.2026	20,23	20,25	19,66	19,75	-2,71%	-
04.06.2026	20,25	20,37	20,13	20,30	0,30%	-
03.06.2026	20,40	20,41	20,21	20,24	-0,78%	-
02.06.2026	20,25	20,44	20,05	20,40	0,74%	-
01.06.2026	20,20	20,35	19,99	20,25	0,67%	-
29.05.2026	20,41	20,41	20,11	20,12	-1,06%	-
28.05.2026	20,70	20,80	20,25	20,33	-2,40%	-
27.05.2026	21,05	21,05	20,77	20,83	-1,09%	-
26.05.2026	21,38	21,42	20,80	21,06	-1,91%	-
25.05.2026	21,27	21,51	21,03	21,47	2,43%	-
22.05.2026	21,39	21,41	20,95	20,96	-2,06%	-
21.05.2026	21,30	21,51	21,13	21,40	0,09%	-
20.05.2026	21,40	21,51	21,11	21,38	-0,28%	-
19.05.2026	21,28	21,58	21,23	21,44	0,42%	-
18.05.2026	20,77	21,57	20,62	21,35	1,91%	-
15.05.2026	18,62	21,69	18,61	20,95	11,20%	-
14.05.2026	18,89	19,07	18,69	18,84	-0,13%	-
13.05.2026	18,78	18,91	18,64	18,87	0,75%	-
12.05.2026	18,69	18,73	18,36	18,73	-0,43%	-
11.05.2026	18,77	19,03	18,73	18,81	-0,37%	-
08.05.2026	18,77	18,94	18,68	18,88	0,80%	-
07.05.2026	18,10	19,07	18,07	18,73	3,65%	-
06.05.2026	17,80	18,16	17,69	18,07	2,26%	-
05.05.2026	17,76	17,90	17,56	17,67	-0,31%	-
04.05.2026	17,98	18,04	17,63	17,72	-1,28%	-
30.04.2026	17,58	17,99	17,53	17,95	1,50%	-
29.04.2026	18,16	18,23	17,64	17,69	-2,16%	-
28.04.2026	17,94	18,11	17,88	18,08	0,67%	-
27.04.2026	18,01	18,03	17,84	17,96	-0,66%	1.500,00
24.04.2026	17,95	18,14	17,86	18,08	0,84%	-
23.04.2026	18,15	18,26	17,72	17,93	-2,13%	-
22.04.2026	18,56	18,67	18,29	18,32	-0,30%	-