21,860€
1,02%
Echtzeit-Aktienkurs HISCOX LTD LS-,065
Bid:
Ask:
Aktienkurse zur HISCOX LTD LS-,065 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 21,63 | 21,90 | 21,51 | 21,85 | 0,97% | 13,00 |
| 08.10.2026 | 21,73 | 21,73 | 21,39 | 21,64 | -0,73% | - |
| 07.10.2026 | 21,84 | 21,85 | 21,63 | 21,80 | -0,14% | - |
| 06.10.2026 | 21,92 | 22,01 | 21,61 | 21,83 | -0,37% | 1.470,00 |
| 05.10.2026 | 21,98 | 22,24 | 21,81 | 21,91 | -0,18% | - |
| 02.10.2026 | 21,79 | 21,95 | 21,63 | 21,95 | 0,78% | - |
| 01.10.2026 | 21,66 | 21,80 | 21,38 | 21,78 | 0,46% | - |
| 30.09.2026 | 22,07 | 22,15 | 21,66 | 21,68 | -1,50% | - |
| 29.09.2026 | 22,02 | 22,15 | 21,85 | 22,01 | -0,18% | 228,00 |
| 28.09.2026 | 21,72 | 22,11 | 21,71 | 22,05 | 1,38% | 28,00 |
| 25.09.2026 | 21,86 | 21,99 | 21,63 | 21,75 | -0,41% | - |
| 24.09.2026 | 21,77 | 21,95 | 21,63 | 21,84 | 0,28% | 17,00 |
| 23.09.2026 | 22,36 | 22,40 | 21,75 | 21,78 | -2,59% | 299,00 |
| 22.09.2026 | 22,77 | 22,77 | 22,27 | 22,36 | -1,63% | 1.080,00 |
| 21.09.2026 | 22,45 | 22,77 | 22,40 | 22,73 | 1,52% | 476,00 |
| 18.09.2026 | 22,51 | 22,51 | 22,09 | 22,39 | -0,44% | - |
| 17.09.2026 | 22,12 | 22,52 | 22,10 | 22,49 | 1,86% | 2.100,00 |
| 16.09.2026 | 22,08 | 22,20 | 21,89 | 22,08 | 0,09% | - |
| 15.09.2026 | 21,97 | 22,13 | 21,85 | 22,06 | 0,36% | 81,00 |
| 14.09.2026 | 21,86 | 22,21 | 21,84 | 21,98 | 0,41% | 130,00 |
| 11.09.2026 | 21,55 | 22,01 | 21,55 | 21,89 | 1,67% | - |
| 10.09.2026 | 21,54 | 22,00 | 21,49 | 21,53 | -0,05% | 7.700,00 |
| 09.09.2026 | 21,72 | 21,81 | 21,41 | 21,54 | -0,92% | 666,00 |
| 08.09.2026 | 21,60 | 21,85 | 21,47 | 21,74 | 0,37% | - |
| 07.09.2026 | 21,84 | 21,98 | 21,58 | 21,66 | -0,82% | 2.804,00 |
| 04.09.2026 | 21,84 | 22,13 | 21,83 | 21,84 | -0,05% | 1.719,00 |
| 03.09.2026 | 21,65 | 21,89 | 21,61 | 21,85 | 0,83% | 49,00 |
| 02.09.2026 | 21,73 | 21,85 | 21,64 | 21,67 | -0,32% | - |
| 01.09.2026 | 21,28 | 21,81 | 21,28 | 21,74 | 1,54% | 754,00 |
| 31.08.2026 | 21,57 | 21,58 | 21,24 | 21,41 | -0,70% | 452,00 |
| 28.08.2026 | 21,50 | 21,63 | 21,47 | 21,56 | 0,33% | 2.800,00 |
| 27.08.2026 | 21,38 | 21,51 | 21,18 | 21,49 | 0,51% | 239,00 |
| 26.08.2026 | 21,42 | 21,52 | 21,31 | 21,38 | -0,19% | 3.245,00 |
| 25.08.2026 | 21,35 | 21,61 | 21,35 | 21,42 | 0,37% | 240,00 |
| 24.08.2026 | 20,95 | 21,39 | 20,76 | 21,34 | 1,86% | 750,00 |
| 21.08.2026 | 20,88 | 21,05 | 20,87 | 20,95 | 0,34% | 440,00 |
| 20.08.2026 | 20,83 | 20,95 | 20,83 | 20,88 | 1,06% | - |
| 19.08.2026 | 20,99 | 21,12 | 20,65 | 20,66 | 16,82% | 16,00 |
| 05.05.2026 | 17,83 | 17,89 | 17,56 | 17,69 | -1,23% | 598,00 |
| 04.05.2026 | 17,97 | 17,97 | 17,78 | 17,91 | 0,11% | 3.196,00 |
| 30.04.2026 | 17,70 | 17,96 | 17,67 | 17,89 | 0,59% | 870,00 |
| 29.04.2026 | 18,16 | 18,23 | 17,70 | 17,78 | -1,63% | 416,00 |
| 28.04.2026 | 17,96 | 18,11 | 17,89 | 18,08 | 0,78% | - |
| 27.04.2026 | 18,01 | 18,03 | 17,84 | 17,94 | -0,42% | 765,00 |
| 24.04.2026 | 18,01 | 18,06 | 17,88 | 18,01 | -0,17% | - |
| 23.04.2026 | 18,16 | 18,17 | 17,83 | 18,04 | -2,06% | 613,00 |
| 22.04.2026 | 18,55 | 18,67 | 18,38 | 18,42 | -0,38% | - |
| 21.04.2026 | 18,46 | 18,65 | 18,44 | 18,49 | 0,19% | 1.645,00 |
| 20.04.2026 | 18,35 | 18,56 | 18,27 | 18,46 | -0,14% | - |
| 17.04.2026 | 18,37 | 18,48 | 18,24 | 18,48 | 0,60% | - |
| 16.04.2026 | 18,26 | 18,55 | 18,24 | 18,37 | 0,85% | - |
| 15.04.2026 | 18,29 | 18,35 | 18,09 | 18,22 | -0,33% | - |
| 14.04.2026 | 18,07 | 18,31 | 18,03 | 18,28 | 0,91% | 1.442,00 |
| 13.04.2026 | 17,98 | 18,17 | 17,96 | 18,11 | -0,03% | 150,00 |
| 10.04.2026 | 18,44 | 18,55 | 18,10 | 18,12 | -1,76% | 1.490,00 |
| 09.04.2026 | 18,24 | 18,48 | 18,11 | 18,44 | 0,46% | - |
| 08.04.2026 | 18,59 | 18,63 | 18,07 | 18,36 | 2,48% | 1.437,00 |
| 07.04.2026 | 17,88 | 18,15 | 17,77 | 17,91 | 0,06% | 1.542,00 |
| 02.04.2026 | 17,30 | 17,95 | 17,25 | 17,90 | 1,13% | - |
| 01.04.2026 | 17,70 | 17,85 | 17,35 | 17,70 | 0,57% | - |
| 31.03.2026 | 17,50 | 17,65 | 17,15 | 17,60 | 1,44% | - |
| 30.03.2026 | 17,40 | 17,50 | 17,15 | 17,35 | 0,00% | 2.298,00 |
| 27.03.2026 | 17,60 | 17,75 | 17,25 | 17,35 | -1,42% | - |
| 26.03.2026 | 17,65 | 17,75 | 17,40 | 17,60 | -1,12% | 9.000,00 |
| 25.03.2026 | 17,60 | 17,85 | 17,50 | 17,80 | 1,14% | - |
| 24.03.2026 | 17,30 | 17,65 | 17,30 | 17,60 | 1,15% | - |
| 23.03.2026 | 17,10 | 17,65 | 16,90 | 17,40 | 0,29% | 2.213,00 |
| 20.03.2026 | 17,60 | 17,75 | 17,20 | 17,35 | -1,70% | - |
| 19.03.2026 | 17,65 | 17,95 | 17,45 | 17,65 | -0,56% | - |
| 18.03.2026 | 18,05 | 18,15 | 17,65 | 17,75 | -0,84% | 629,00 |
| 17.03.2026 | 17,60 | 18,00 | 17,50 | 17,90 | 1,42% | 1.000,00 |
| 16.03.2026 | 17,20 | 17,65 | 17,20 | 17,65 | 2,62% | 42,00 |
| 13.03.2026 | 17,20 | 17,35 | 17,00 | 17,20 | 0,00% | 60,00 |
| 12.03.2026 | 16,90 | 17,25 | 16,90 | 17,20 | 1,18% | - |
| 11.03.2026 | 17,00 | 17,20 | 16,90 | 17,00 | 0,00% | - |
| 10.03.2026 | 17,00 | 17,30 | 16,85 | 17,00 | 0,00% | - |
| 09.03.2026 | 16,65 | 17,15 | 16,40 | 17,00 | 1,19% | - |
| 06.03.2026 | 17,00 | 17,10 | 16,60 | 16,80 | -0,88% | 195,00 |
| 05.03.2026 | 16,90 | 17,10 | 16,80 | 16,95 | -0,88% | - |
| 04.03.2026 | 17,00 | 17,20 | 16,90 | 17,10 | 0,00% | 7.695,00 |
| 03.03.2026 | 17,50 | 17,55 | 16,90 | 17,10 | -3,39% | 9.000,00 |
| 02.03.2026 | 17,25 | 17,70 | 17,15 | 17,70 | 0,28% | 801,00 |
| 27.02.2026 | 17,60 | 17,80 | 17,40 | 17,65 | 0,28% | - |
| 26.02.2026 | 17,65 | 17,75 | 17,40 | 17,60 | -0,56% | - |
| 25.02.2026 | 16,70 | 17,90 | 16,70 | 17,70 | 5,36% | 2.738,00 |
| 24.02.2026 | 16,75 | 16,90 | 16,60 | 16,80 | 0,30% | - |
| 23.02.2026 | 16,70 | 16,95 | 16,60 | 16,75 | 0,30% | 3.945,00 |
| 20.02.2026 | 16,60 | 16,80 | 16,45 | 16,70 | 0,60% | 7.140,00 |
| 19.02.2026 | 16,65 | 16,80 | 16,50 | 16,60 | -0,30% | - |
| 18.02.2026 | 16,70 | 16,85 | 16,60 | 16,65 | -0,30% | - |
| 17.02.2026 | 16,60 | 16,80 | 16,50 | 16,70 | 0,60% | 176,00 |
| 16.02.2026 | 16,50 | 16,80 | 16,50 | 16,60 | 0,30% | 1.153,00 |
| 13.02.2026 | 16,60 | 16,85 | 16,40 | 16,55 | -0,30% | - |
| 12.02.2026 | 16,60 | 16,70 | 16,45 | 16,60 | 0,30% | 56,00 |
| 11.02.2026 | 16,60 | 16,70 | 16,30 | 16,55 | -0,30% | - |
| 10.02.2026 | 17,25 | 17,35 | 16,55 | 16,60 | -4,60% | 3.200,00 |
| 09.02.2026 | 17,40 | 17,60 | 17,05 | 17,40 | 0,00% | 900,00 |
| 06.02.2026 | 17,30 | 17,55 | 17,25 | 17,40 | 1,16% | 794,00 |
| 05.02.2026 | 17,80 | 17,80 | 17,20 | 17,20 | -3,91% | 1.390,00 |
| 04.02.2026 | 17,15 | 18,00 | 17,15 | 17,90 | 3,77% | 90,00 |