£10,465
1,26%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 10,39 | 10,50 | 10,35 | 10,42 | 0,42% | 69.043,00 |
| 21.11.2024 | 10,19 | 10,39 | 10,13 | 10,38 | 2,64% | 457.910,00 |
| 20.11.2024 | 10,17 | 10,24 | 10,07 | 10,11 | -0,93% | 167.781,00 |
| 19.11.2024 | 10,42 | 10,44 | 10,16 | 10,21 | -1,54% | 94.233,00 |
| 18.11.2024 | 10,41 | 10,41 | 10,33 | 10,37 | -0,14% | 76.041,00 |
| 15.11.2024 | 10,35 | 10,42 | 10,32 | 10,38 | 0,00% | 79.943,00 |
| 14.11.2024 | 10,34 | 10,47 | 10,31 | 10,38 | 0,29% | 77.976,00 |
| 13.11.2024 | 10,44 | 10,48 | 10,33 | 10,35 | -0,53% | 52.178,00 |
| 12.11.2024 | 10,50 | 10,59 | 10,39 | 10,41 | -1,98% | 77.089,00 |
| 11.11.2024 | 10,49 | 10,63 | 10,49 | 10,62 | 2,71% | 87.305,00 |
| 08.11.2024 | 10,44 | 10,47 | 10,16 | 10,34 | 0,44% | 157.513,00 |
| 07.11.2024 | 10,78 | 10,79 | 10,13 | 10,29 | -3,65% | 231.735,00 |
| 06.11.2024 | 10,76 | 11,02 | 10,68 | 10,68 | 0,33% | 131.883,00 |
| 05.11.2024 | 10,58 | 10,73 | 10,58 | 10,65 | 0,00% | 97.408,00 |
| 04.11.2024 | 10,88 | 10,93 | 10,65 | 10,65 | -2,70% | 86.688,00 |
| 01.11.2024 | 10,85 | 10,98 | 10,80 | 10,94 | 0,64% | 37.445,00 |
| 31.10.2024 | 10,95 | 10,96 | 10,77 | 10,87 | -1,00% | 67.952,00 |
| 30.10.2024 | 10,95 | 11,09 | 10,95 | 10,98 | 0,09% | 53.367,00 |
| 29.10.2024 | 11,11 | 11,12 | 10,92 | 10,97 | -0,95% | 92.310,00 |
| 28.10.2024 | 11,14 | 11,20 | 10,97 | 11,08 | -0,23% | 98.266,00 |
| 25.10.2024 | 11,17 | 11,19 | 11,04 | 11,10 | -1,16% | 43.538,00 |
| 24.10.2024 | 11,26 | 11,30 | 11,18 | 11,23 | 0,04% | 91.134,00 |
| 23.10.2024 | 11,32 | 11,37 | 11,15 | 11,23 | -0,31% | 102.992,00 |
| 22.10.2024 | 11,25 | 11,28 | 11,07 | 11,26 | 0,09% | 96.687,00 |
| 21.10.2024 | 11,57 | 11,57 | 11,24 | 11,25 | -1,75% | 29.025,00 |
| 18.10.2024 | 11,46 | 11,52 | 11,36 | 11,45 | -0,04% | 86.731,00 |
| 17.10.2024 | 11,33 | 11,47 | 11,32 | 11,46 | 0,88% | 56.116,00 |
| 16.10.2024 | 11,48 | 11,48 | 11,24 | 11,36 | -0,42% | 86.332,00 |
| 15.10.2024 | 11,20 | 11,42 | 11,20 | 11,40 | 1,54% | 51.243,00 |
| 14.10.2024 | 11,20 | 11,25 | 11,18 | 11,23 | 0,00% | 19.757,00 |
| 11.10.2024 | 11,27 | 11,27 | 11,17 | 11,23 | 0,27% | 22.103,00 |
| 10.10.2024 | 11,04 | 11,39 | 11,04 | 11,20 | 0,72% | 66.436,00 |
| 09.10.2024 | 10,95 | 11,17 | 10,95 | 11,12 | 1,41% | 214.629,00 |
| 08.10.2024 | 10,99 | 10,99 | 10,79 | 10,97 | -1,04% | 149.513,00 |
| 07.10.2024 | 11,34 | 11,36 | 10,93 | 11,08 | -3,02% | 108.658,00 |
| 04.10.2024 | 11,29 | 11,45 | 11,27 | 11,43 | 1,02% | 38.385,00 |
| 03.10.2024 | 11,37 | 11,37 | 11,24 | 11,31 | 0,00% | 96.574,00 |
| 02.10.2024 | 11,27 | 11,36 | 11,23 | 11,31 | 0,27% | 40.351,00 |
| 01.10.2024 | 11,47 | 11,49 | 11,21 | 11,28 | -1,57% | 85.511,00 |
| 30.09.2024 | 11,62 | 11,67 | 11,43 | 11,46 | -1,04% | 94.941,00 |
| 27.09.2024 | 11,58 | 11,62 | 11,49 | 11,58 | 0,04% | 55.525,00 |
| 26.09.2024 | 11,49 | 11,59 | 11,49 | 11,58 | 1,09% | 101.688,00 |
| 25.09.2024 | 11,47 | 11,63 | 11,44 | 11,45 | -0,30% | 51.235,00 |
| 24.09.2024 | 11,46 | 11,50 | 11,43 | 11,49 | 0,04% | 37.105,00 |
| 23.09.2024 | 11,42 | 11,53 | 11,33 | 11,48 | 0,17% | 53.424,00 |
| 20.09.2024 | 11,69 | 11,70 | 11,42 | 11,46 | -1,55% | 204.111,00 |
| 19.09.2024 | 11,48 | 11,66 | 11,47 | 11,64 | 1,48% | 150.217,00 |
| 18.09.2024 | 11,60 | 11,60 | 11,41 | 11,47 | -1,80% | 50.136,00 |
| 17.09.2024 | 11,70 | 11,77 | 11,59 | 11,68 | 0,17% | 60.723,00 |
| 16.09.2024 | 11,77 | 11,80 | 11,66 | 11,66 | -0,93% | 64.099,00 |
| 13.09.2024 | 11,82 | 11,83 | 11,69 | 11,77 | 0,26% | 58.547,00 |
| 12.09.2024 | 11,69 | 11,81 | 11,64 | 11,74 | 0,60% | 36.213,00 |
| 11.09.2024 | 11,80 | 11,80 | 11,62 | 11,67 | -0,77% | 69.097,00 |
| 10.09.2024 | 11,64 | 11,85 | 11,51 | 11,76 | 1,12% | 115.077,00 |
| 09.09.2024 | 11,65 | 11,72 | 11,61 | 11,63 | 0,69% | 32.196,00 |
| 06.09.2024 | 11,78 | 11,78 | 11,54 | 11,55 | -2,70% | 168.343,00 |
| 05.09.2024 | 12,09 | 12,13 | 11,87 | 11,87 | -1,08% | 53.000,00 |
| 04.09.2024 | 11,86 | 12,03 | 11,86 | 12,00 | 0,25% | 126.763,00 |
| 03.09.2024 | 11,94 | 12,02 | 11,89 | 11,97 | 0,67% | 85.312,00 |
| 02.09.2024 | 11,89 | 12,07 | 11,76 | 11,89 | 1,02% | 320.228,00 |
| 30.08.2024 | 11,83 | 11,84 | 11,75 | 11,77 | -0,25% | 56.395,00 |
| 29.08.2024 | 11,71 | 11,84 | 11,69 | 11,80 | 0,00% | 67.474,00 |
| 28.08.2024 | 11,81 | 11,87 | 11,72 | 11,80 | -0,51% | 15.401,00 |
| 27.08.2024 | 11,91 | 11,93 | 11,78 | 11,86 | -0,72% | 75.820,00 |
| 26.08.2024 | 11,89 | 12,00 | 11,89 | 11,95 | 0,22% | - |
| 23.08.2024 | 11,80 | 11,95 | 11,80 | 11,92 | -0,08% | 13.230,00 |
| 22.08.2024 | 11,97 | 12,10 | 11,87 | 11,93 | -0,08% | 32.041,00 |
| 21.08.2024 | 11,98 | 12,03 | 11,88 | 11,94 | -0,08% | 43.443,00 |
| 20.08.2024 | 12,05 | 12,05 | 11,83 | 11,95 | 0,08% | 254.369,00 |
| 19.08.2024 | 11,94 | 11,97 | 11,88 | 11,94 | -0,17% | 36.211,00 |
| 16.08.2024 | 12,05 | 12,05 | 11,89 | 11,96 | -0,91% | 50.134,00 |
| 15.08.2024 | 11,93 | 12,13 | 11,86 | 12,07 | 0,42% | 45.391,00 |
| 14.08.2024 | 12,05 | 12,08 | 11,92 | 12,02 | 0,38% | 78.545,00 |
| 13.08.2024 | 11,94 | 12,04 | 11,88 | 11,98 | 1,57% | 79.611,00 |
| 12.08.2024 | 11,69 | 11,82 | 11,63 | 11,79 | 1,29% | 44.761,00 |
| 09.08.2024 | 11,42 | 11,65 | 11,40 | 11,64 | 1,93% | 47.346,00 |
| 08.08.2024 | 11,48 | 11,74 | 11,42 | 11,42 | -0,48% | 56.778,00 |
| 07.08.2024 | 11,48 | 11,61 | 10,99 | 11,48 | -1,84% | 165.771,00 |
| 06.08.2024 | 11,87 | 11,94 | 11,60 | 11,69 | -1,27% | 53.345,00 |
| 05.08.2024 | 11,82 | 11,95 | 11,76 | 11,84 | -2,23% | 78.040,00 |
| 02.08.2024 | 12,26 | 12,40 | 12,10 | 12,11 | -1,78% | 41.722,00 |
| 01.08.2024 | 12,69 | 12,69 | 12,32 | 12,33 | -2,22% | 47.908,00 |
| 31.07.2024 | 12,58 | 12,69 | 12,57 | 12,61 | 0,40% | 36.178,00 |
| 30.07.2024 | 12,42 | 12,66 | 12,42 | 12,56 | 1,78% | 69.121,00 |
| 29.07.2024 | 12,57 | 12,68 | 12,32 | 12,34 | -1,83% | 112.178,00 |
| 26.07.2024 | 12,18 | 12,60 | 12,18 | 12,57 | 2,91% | 58.169,00 |
| 25.07.2024 | 12,21 | 12,29 | 12,17 | 12,22 | -1,17% | 51.187,00 |
| 24.07.2024 | 12,27 | 12,44 | 12,24 | 12,36 | 0,82% | 27.402,00 |
| 23.07.2024 | 12,28 | 12,33 | 12,21 | 12,26 | -0,04% | 91.719,00 |
| 22.07.2024 | 12,25 | 12,35 | 12,24 | 12,27 | -1,09% | 57.872,00 |
| 19.07.2024 | 12,36 | 12,50 | 12,22 | 12,40 | -1,12% | 120.279,00 |
| 18.07.2024 | 12,38 | 12,71 | 12,38 | 12,54 | -0,32% | 63.919,00 |
| 17.07.2024 | 12,48 | 12,63 | 12,40 | 12,58 | 0,48% | 43.768,00 |
| 16.07.2024 | 12,40 | 12,52 | 12,34 | 12,52 | 0,08% | 68.240,00 |
| 15.07.2024 | 12,60 | 12,72 | 12,49 | 12,51 | -1,18% | 99.953,00 |
| 12.07.2024 | 12,60 | 12,69 | 12,55 | 12,66 | 0,56% | 40.695,00 |
| 11.07.2024 | 12,49 | 12,70 | 12,45 | 12,59 | 0,64% | 75.180,00 |
| 10.07.2024 | 12,25 | 12,54 | 12,25 | 12,51 | 1,96% | 56.875,00 |
| 09.07.2024 | 12,63 | 12,80 | 12,18 | 12,27 | -3,27% | 259.833,00 |
| 08.07.2024 | 11,05 | 12,80 | 11,05 | 12,69 | 13,97% | 701.669,00 |