£15,067
-2,39%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,46 | 15,54 | 15,21 | 15,44 | 0,75% | 313.232,00 |
| 26.02.2026 | 15,34 | 15,38 | 15,15 | 15,32 | -0,45% | 180.824,00 |
| 25.02.2026 | 15,20 | 15,60 | 14,93 | 15,39 | 5,27% | 356.816,00 |
| 24.02.2026 | 14,59 | 14,74 | 14,54 | 14,62 | 0,00% | 263.225,00 |
| 23.02.2026 | 14,56 | 14,72 | 14,53 | 14,62 | 0,31% | 365.710,00 |
| 20.02.2026 | 14,52 | 14,67 | 14,50 | 14,58 | 0,52% | 177.332,00 |
| 19.02.2026 | 14,63 | 14,64 | 14,43 | 14,50 | -0,34% | 179.474,00 |
| 18.02.2026 | 14,68 | 14,68 | 14,47 | 14,55 | -0,34% | 158.697,00 |
| 17.02.2026 | 14,58 | 14,65 | 14,50 | 14,60 | 1,25% | 231.892,00 |
| 16.02.2026 | 14,42 | 14,56 | 14,39 | 14,42 | 0,21% | 191.234,00 |
| 13.02.2026 | 14,54 | 14,65 | 14,30 | 14,39 | -0,28% | 374.318,00 |
| 12.02.2026 | 14,41 | 14,56 | 14,36 | 14,43 | 0,77% | 300.210,00 |
| 11.02.2026 | 14,56 | 14,56 | 14,20 | 14,32 | -1,24% | 471.868,00 |
| 10.02.2026 | 15,00 | 15,02 | 14,46 | 14,50 | -3,59% | 221.155,00 |
| 09.02.2026 | 15,06 | 15,34 | 15,04 | 15,04 | -0,40% | 239.063,00 |
| 06.02.2026 | 15,07 | 15,21 | 15,00 | 15,10 | 0,67% | 129.865,00 |
| 05.02.2026 | 15,38 | 15,38 | 15,00 | 15,00 | -2,53% | 157.580,00 |
| 04.02.2026 | 14,93 | 15,56 | 14,92 | 15,39 | 3,78% | 352.567,00 |
| 03.02.2026 | 14,92 | 14,93 | 14,76 | 14,83 | -0,60% | 271.236,00 |
| 02.02.2026 | 14,85 | 15,00 | 14,83 | 14,92 | 0,74% | 240.924,00 |
| 30.01.2026 | 15,00 | 15,22 | 14,78 | 14,81 | -0,94% | 184.139,00 |
| 29.01.2026 | 14,97 | 15,04 | 14,88 | 14,95 | -0,13% | 109.073,00 |
| 28.01.2026 | 15,23 | 15,30 | 14,87 | 14,97 | -2,03% | 237.943,00 |
| 27.01.2026 | 15,27 | 15,36 | 15,21 | 15,28 | 0,66% | 157.029,00 |
| 26.01.2026 | 15,10 | 15,31 | 15,03 | 15,18 | 0,46% | 290.057,00 |
| 23.01.2026 | 15,05 | 15,22 | 15,05 | 15,11 | 0,47% | 224.371,00 |
| 22.01.2026 | 14,93 | 15,38 | 14,93 | 15,04 | 1,31% | 278.738,00 |
| 21.01.2026 | 14,92 | 15,06 | 14,81 | 14,85 | -0,37% | 272.266,00 |
| 20.01.2026 | 15,11 | 15,12 | 14,82 | 14,90 | -1,19% | 610.832,00 |
| 19.01.2026 | 13,90 | 15,10 | 13,89 | 15,08 | 8,61% | 669.403,00 |
| 16.01.2026 | 13,89 | 13,95 | 13,86 | 13,89 | -0,61% | 90.250,00 |
| 15.01.2026 | 13,88 | 14,06 | 13,88 | 13,97 | 0,65% | 88.882,00 |
| 14.01.2026 | 13,91 | 13,98 | 13,79 | 13,88 | 0,00% | 254.679,00 |
| 13.01.2026 | 14,02 | 14,03 | 13,84 | 13,88 | -0,79% | 95.923,00 |
| 12.01.2026 | 13,88 | 13,99 | 13,81 | 13,99 | 0,25% | 146.415,00 |
| 09.01.2026 | 13,84 | 13,97 | 13,84 | 13,96 | -0,18% | 72.661,00 |
| 08.01.2026 | 13,85 | 14,02 | 13,70 | 13,98 | 0,72% | 121.303,00 |
| 07.01.2026 | 13,82 | 13,91 | 13,65 | 13,88 | 0,73% | 125.220,00 |
| 06.01.2026 | 13,96 | 14,10 | 13,74 | 13,78 | -1,96% | 224.402,00 |
| 05.01.2026 | 14,03 | 14,06 | 13,78 | 14,06 | 0,39% | 118.039,00 |
| 02.01.2026 | 14,28 | 14,28 | 13,98 | 14,00 | -1,44% | 131.239,00 |
| 31.12.2025 | 14,27 | 14,29 | 14,19 | 14,21 | -0,70% | 12.495,00 |
| 30.12.2025 | 14,18 | 14,31 | 14,16 | 14,31 | 0,81% | 48.423,00 |
| 29.12.2025 | 14,32 | 14,32 | 14,01 | 14,19 | -0,70% | 127.206,00 |
| 24.12.2025 | 14,34 | 14,34 | 14,27 | 14,29 | 0,21% | 22.453,00 |
| 23.12.2025 | 14,28 | 14,39 | 14,22 | 14,26 | -0,14% | 62.046,00 |
| 22.12.2025 | 14,21 | 14,31 | 14,14 | 14,28 | 0,42% | 48.767,00 |
| 19.12.2025 | 14,28 | 14,33 | 14,20 | 14,22 | -0,07% | 172.692,00 |
| 18.12.2025 | 14,15 | 14,24 | 14,12 | 14,23 | 0,57% | 178.475,00 |
| 17.12.2025 | 14,14 | 14,22 | 14,00 | 14,15 | 0,86% | 156.212,00 |
| 16.12.2025 | 13,94 | 14,10 | 13,93 | 14,03 | 0,86% | 280.308,00 |
| 15.12.2025 | 13,59 | 13,91 | 13,56 | 13,91 | 3,27% | 194.230,00 |
| 12.12.2025 | 13,47 | 13,61 | 13,44 | 13,47 | 0,60% | 118.708,00 |
| 11.12.2025 | 13,22 | 13,39 | 13,12 | 13,39 | 1,52% | 272.914,00 |
| 10.12.2025 | 13,09 | 13,20 | 13,08 | 13,19 | 0,11% | 116.978,00 |
| 09.12.2025 | 13,14 | 13,25 | 13,14 | 13,18 | 0,11% | 111.860,00 |
| 08.12.2025 | 13,11 | 13,21 | 13,06 | 13,16 | 0,11% | 189.431,00 |
| 05.12.2025 | 13,13 | 13,22 | 13,09 | 13,15 | -0,64% | 184.411,00 |
| 04.12.2025 | 13,10 | 13,26 | 13,05 | 13,23 | 1,42% | 203.215,00 |
| 03.12.2025 | 13,31 | 13,32 | 13,01 | 13,05 | -1,32% | 124.447,00 |
| 02.12.2025 | 13,28 | 13,28 | 13,13 | 13,22 | -0,75% | 122.281,00 |
| 01.12.2025 | 13,37 | 13,37 | 13,26 | 13,32 | -0,67% | 88.698,00 |
| 28.11.2025 | 13,49 | 13,49 | 13,34 | 13,41 | 0,11% | 93.340,00 |
| 27.11.2025 | 13,35 | 13,47 | 13,26 | 13,40 | 0,87% | 109.433,00 |
| 26.11.2025 | 13,22 | 13,32 | 13,19 | 13,28 | 0,23% | 142.472,00 |
| 25.11.2025 | 13,19 | 13,27 | 12,95 | 13,25 | 0,08% | 260.986,00 |
| 24.11.2025 | 13,33 | 13,33 | 13,18 | 13,24 | -0,68% | 66.740,00 |
| 21.11.2025 | 13,12 | 13,39 | 13,12 | 13,33 | 0,72% | 108.755,00 |
| 20.11.2025 | 13,35 | 13,39 | 13,21 | 13,24 | -0,41% | 161.005,00 |
| 19.11.2025 | 13,45 | 13,47 | 13,28 | 13,29 | -0,60% | 136.736,00 |
| 18.11.2025 | 13,42 | 13,42 | 13,28 | 13,37 | -1,33% | 113.096,00 |
| 17.11.2025 | 13,63 | 13,66 | 13,49 | 13,55 | -0,07% | 83.919,00 |
| 14.11.2025 | 13,59 | 13,68 | 13,51 | 13,56 | -0,66% | 133.602,00 |
| 13.11.2025 | 13,66 | 13,85 | 13,64 | 13,65 | 0,59% | 167.382,00 |
| 12.11.2025 | 13,69 | 13,80 | 13,54 | 13,57 | -2,58% | 324.653,00 |
| 11.11.2025 | 13,79 | 13,94 | 13,79 | 13,93 | 0,83% | 188.609,00 |
| 10.11.2025 | 13,81 | 13,87 | 13,70 | 13,82 | 0,84% | 104.744,00 |
| 07.11.2025 | 13,69 | 13,78 | 13,56 | 13,70 | 1,03% | 138.305,00 |
| 06.11.2025 | 13,55 | 13,58 | 13,23 | 13,56 | -1,49% | 320.763,00 |
| 05.11.2025 | 13,55 | 13,82 | 13,55 | 13,77 | 1,81% | 230.489,00 |
| 04.11.2025 | 13,61 | 13,61 | 13,36 | 13,52 | -0,88% | 398.046,00 |
| 03.11.2025 | 13,77 | 13,84 | 13,64 | 13,64 | -1,05% | 176.690,00 |
| 31.10.2025 | 14,02 | 14,10 | 13,72 | 13,79 | -1,71% | 257.010,00 |
| 30.10.2025 | 13,89 | 14,12 | 13,83 | 14,03 | 1,15% | 140.584,00 |
| 29.10.2025 | 13,80 | 14,02 | 13,74 | 13,87 | -0,04% | 138.539,00 |
| 28.10.2025 | 14,04 | 14,04 | 13,84 | 13,87 | -0,57% | 145.878,00 |
| 27.10.2025 | 13,86 | 14,01 | 13,86 | 13,95 | 0,83% | 88.170,00 |
| 24.10.2025 | 13,80 | 13,85 | 13,73 | 13,84 | 0,55% | 128.811,00 |
| 23.10.2025 | 13,60 | 13,77 | 13,60 | 13,76 | 0,33% | 117.563,00 |
| 22.10.2025 | 13,66 | 13,74 | 13,44 | 13,72 | 0,85% | 186.904,00 |
| 21.10.2025 | 13,38 | 13,62 | 13,38 | 13,60 | 1,27% | 189.445,00 |
| 20.10.2025 | 13,41 | 13,52 | 13,34 | 13,43 | 0,41% | 143.707,00 |
| 17.10.2025 | 13,56 | 13,56 | 13,31 | 13,38 | -2,16% | 233.530,00 |
| 16.10.2025 | 13,82 | 13,83 | 13,59 | 13,67 | -0,80% | 83.275,00 |
| 15.10.2025 | 14,08 | 14,08 | 13,77 | 13,78 | -2,13% | 129.570,00 |
| 14.10.2025 | 13,99 | 14,12 | 13,96 | 14,08 | 0,50% | 142.353,00 |
| 13.10.2025 | 14,04 | 14,05 | 13,90 | 14,01 | 0,21% | 72.733,00 |
| 10.10.2025 | 14,09 | 14,16 | 13,97 | 13,98 | -0,50% | 126.641,00 |
| 09.10.2025 | 14,15 | 14,15 | 13,97 | 14,05 | -0,14% | 121.879,00 |
| 08.10.2025 | 14,02 | 14,11 | 13,95 | 14,07 | 0,72% | 162.704,00 |