£14,006
-0,53%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 13,96 | 14,00 | 13,91 | 13,97 | 0,07% | 62.207,00 |
| 06.10.2025 | 13,89 | 14,00 | 13,85 | 13,96 | 0,94% | 117.860,00 |
| 03.10.2025 | 13,75 | 13,87 | 13,65 | 13,83 | 0,95% | 143.519,00 |
| 02.10.2025 | 13,91 | 13,91 | 13,70 | 13,70 | -1,33% | 176.614,00 |
| 01.10.2025 | 13,67 | 13,89 | 13,67 | 13,89 | 0,91% | 184.160,00 |
| 30.09.2025 | 13,56 | 13,77 | 13,40 | 13,76 | 2,23% | 140.262,00 |
| 29.09.2025 | 13,48 | 13,58 | 13,39 | 13,46 | 0,45% | 84.673,00 |
| 26.09.2025 | 13,31 | 13,42 | 13,23 | 13,40 | 1,67% | 188.889,00 |
| 25.09.2025 | 13,10 | 13,28 | 13,05 | 13,18 | 0,38% | 176.770,00 |
| 24.09.2025 | 13,26 | 13,27 | 13,11 | 13,13 | -0,61% | 194.670,00 |
| 23.09.2025 | 13,27 | 13,32 | 13,21 | 13,21 | -0,23% | 97.292,00 |
| 22.09.2025 | 13,15 | 13,26 | 13,05 | 13,24 | 0,61% | 91.440,00 |
| 19.09.2025 | 13,12 | 13,22 | 13,05 | 13,16 | 0,77% | 103.185,00 |
| 18.09.2025 | 13,04 | 13,10 | 12,98 | 13,06 | 0,42% | 77.310,00 |
| 17.09.2025 | 13,08 | 13,13 | 13,00 | 13,01 | -0,34% | 102.120,00 |
| 16.09.2025 | 13,17 | 13,22 | 13,05 | 13,05 | -0,46% | 241.117,00 |
| 15.09.2025 | 13,17 | 13,27 | 13,11 | 13,11 | 0,15% | 114.730,00 |
| 12.09.2025 | 12,92 | 13,23 | 12,88 | 13,09 | 1,58% | 156.637,00 |
| 11.09.2025 | 12,88 | 13,07 | 12,87 | 12,89 | -0,21% | - |
| 10.09.2025 | 12,91 | 13,04 | 12,91 | 12,91 | -0,04% | - |
| 09.09.2025 | 12,92 | 13,03 | 12,86 | 12,92 | -0,20% | - |
| 08.09.2025 | 12,92 | 12,96 | 12,86 | 12,94 | 0,69% | - |
| 05.09.2025 | 12,98 | 13,02 | 12,84 | 12,86 | -0,96% | 75.754,00 |
| 04.09.2025 | 12,69 | 13,07 | 12,69 | 12,98 | 1,96% | 170.359,00 |
| 03.09.2025 | 12,74 | 12,86 | 12,58 | 12,73 | -0,78% | 183.875,00 |
| 02.09.2025 | 13,00 | 13,04 | 12,78 | 12,83 | -1,31% | 118.925,00 |
| 01.09.2025 | 13,08 | 13,08 | 12,90 | 13,00 | -0,46% | 65.433,00 |
| 29.08.2025 | 13,17 | 13,18 | 13,05 | 13,06 | -0,95% | 54.524,00 |
| 28.08.2025 | 13,33 | 13,34 | 13,14 | 13,19 | -1,12% | 96.165,00 |
| 27.08.2025 | 13,28 | 13,34 | 13,18 | 13,34 | 1,10% | 70.603,00 |
| 26.08.2025 | 13,38 | 13,38 | 13,13 | 13,19 | -0,91% | 128.520,00 |
| 25.08.2025 | 13,33 | 13,36 | 13,27 | 13,31 | -0,74% | - |
| 22.08.2025 | 13,39 | 13,50 | 13,32 | 13,41 | -0,07% | 96.150,00 |
| 21.08.2025 | 13,47 | 13,47 | 13,32 | 13,42 | 0,15% | 83.900,00 |
| 20.08.2025 | 13,24 | 13,43 | 13,19 | 13,40 | 1,25% | 65.507,00 |
| 19.08.2025 | 13,19 | 13,26 | 13,15 | 13,24 | 0,49% | 78.047,00 |
| 18.08.2025 | 13,14 | 13,29 | 13,11 | 13,17 | 0,15% | 86.037,00 |
| 15.08.2025 | 13,23 | 13,36 | 13,14 | 13,15 | -0,27% | 48.988,00 |
| 14.08.2025 | 13,17 | 13,29 | 13,11 | 13,19 | -0,26% | 104.254,00 |
| 13.08.2025 | 13,36 | 13,36 | 13,05 | 13,22 | -0,45% | 119.359,00 |
| 12.08.2025 | 13,47 | 13,49 | 13,24 | 13,28 | -1,15% | 82.660,00 |
| 11.08.2025 | 13,56 | 13,67 | 13,41 | 13,44 | -0,56% | 125.968,00 |
| 08.08.2025 | 13,45 | 13,74 | 13,39 | 13,51 | 0,52% | 187.673,00 |
| 07.08.2025 | 13,72 | 13,75 | 13,27 | 13,44 | -2,54% | 276.087,00 |
| 06.08.2025 | 14,36 | 14,38 | 13,44 | 13,79 | 9,01% | 337.672,00 |
| 05.08.2025 | 12,73 | 12,84 | 12,63 | 12,65 | -0,32% | 169.033,00 |
| 04.08.2025 | 12,40 | 12,77 | 12,40 | 12,69 | 0,63% | 116.566,00 |
| 01.08.2025 | 12,83 | 12,83 | 12,59 | 12,61 | -2,85% | 100.699,00 |
| 31.07.2025 | 12,86 | 13,00 | 12,84 | 12,98 | 1,41% | 101.526,00 |
| 30.07.2025 | 13,00 | 13,00 | 12,71 | 12,80 | -1,54% | 60.496,00 |
| 29.07.2025 | 12,95 | 13,07 | 12,93 | 13,00 | 0,70% | 91.850,00 |
| 28.07.2025 | 13,15 | 13,20 | 12,91 | 12,91 | -1,45% | 77.884,00 |
| 25.07.2025 | 12,94 | 13,12 | 12,86 | 13,10 | 1,20% | 97.315,00 |
| 24.07.2025 | 13,00 | 13,13 | 12,91 | 12,95 | -0,12% | 132.937,00 |
| 23.07.2025 | 13,07 | 13,20 | 12,96 | 12,96 | -0,69% | 97.773,00 |
| 22.07.2025 | 12,93 | 13,09 | 12,85 | 13,05 | 0,46% | 156.236,00 |
| 21.07.2025 | 12,87 | 13,06 | 12,85 | 12,99 | 0,85% | 94.736,00 |
| 18.07.2025 | 12,83 | 12,90 | 12,74 | 12,88 | 0,88% | 163.837,00 |
| 17.07.2025 | 12,84 | 12,84 | 12,68 | 12,77 | 0,06% | 179.726,00 |
| 16.07.2025 | 12,54 | 12,80 | 12,53 | 12,76 | 2,74% | 369.859,00 |
| 15.07.2025 | 12,53 | 12,59 | 12,42 | 12,42 | -0,64% | 74.080,00 |
| 14.07.2025 | 12,31 | 12,50 | 12,27 | 12,50 | 1,21% | 200.294,00 |
| 11.07.2025 | 12,31 | 12,41 | 12,28 | 12,35 | 0,41% | 230.395,00 |
| 10.07.2025 | 12,54 | 12,54 | 12,23 | 12,30 | -1,20% | 110.935,00 |
| 09.07.2025 | 12,44 | 12,48 | 12,38 | 12,45 | 0,32% | 70.331,00 |
| 08.07.2025 | 12,44 | 12,49 | 12,37 | 12,41 | -0,40% | 135.657,00 |
| 07.07.2025 | 12,52 | 12,72 | 12,46 | 12,46 | -0,48% | 212.173,00 |
| 04.07.2025 | 12,43 | 12,53 | 12,39 | 12,52 | -0,40% | 72.050,00 |
| 03.07.2025 | 12,37 | 12,62 | 12,36 | 12,57 | 1,95% | 152.391,00 |
| 02.07.2025 | 12,64 | 12,64 | 12,17 | 12,33 | -0,72% | 224.669,00 |
| 01.07.2025 | 12,69 | 12,70 | 12,40 | 12,42 | -1,04% | 237.902,00 |
| 30.06.2025 | 12,77 | 12,78 | 12,55 | 12,55 | -1,57% | 176.066,00 |
| 27.06.2025 | 12,61 | 12,76 | 12,60 | 12,75 | 0,08% | 49.216,00 |
| 26.06.2025 | 12,69 | 12,76 | 12,60 | 12,74 | 0,47% | 129.958,00 |
| 25.06.2025 | 12,70 | 12,74 | 12,61 | 12,68 | -0,16% | 150.397,00 |
| 24.06.2025 | 12,73 | 12,80 | 12,66 | 12,70 | 0,63% | 70.590,00 |
| 23.06.2025 | 12,64 | 12,72 | 12,54 | 12,62 | -1,33% | 83.768,00 |
| 20.06.2025 | 13,15 | 13,15 | 12,75 | 12,79 | 1,51% | 171.085,00 |
| 19.06.2025 | 12,69 | 12,72 | 12,58 | 12,60 | -1,33% | 163.463,00 |
| 18.06.2025 | 12,81 | 12,87 | 12,70 | 12,77 | 0,24% | 87.657,00 |
| 17.06.2025 | 12,77 | 12,84 | 12,72 | 12,74 | -1,16% | 110.854,00 |
| 16.06.2025 | 12,81 | 12,91 | 12,74 | 12,89 | 0,62% | 149.168,00 |
| 13.06.2025 | 12,84 | 12,84 | 12,76 | 12,81 | -0,50% | 244.816,00 |
| 12.06.2025 | 13,05 | 13,05 | 12,78 | 12,88 | -1,57% | 151.193,00 |
| 11.06.2025 | 13,23 | 13,30 | 13,08 | 13,08 | -1,06% | 143.667,00 |
| 10.06.2025 | 13,22 | 13,35 | 13,12 | 13,22 | -0,23% | 173.099,00 |
| 09.06.2025 | 13,52 | 13,54 | 13,22 | 13,25 | -1,85% | 78.928,00 |
| 06.06.2025 | 13,25 | 13,60 | 13,22 | 13,50 | 2,12% | 288.666,00 |
| 05.06.2025 | 13,10 | 13,26 | 13,04 | 13,22 | 0,92% | 263.718,00 |
| 04.06.2025 | 12,89 | 13,10 | 12,85 | 13,10 | 2,58% | 257.579,00 |
| 03.06.2025 | 12,95 | 12,95 | 12,68 | 12,77 | 0,39% | 240.055,00 |
| 02.06.2025 | 12,59 | 12,93 | 12,59 | 12,72 | 0,32% | 187.213,00 |
| 30.05.2025 | 12,72 | 13,03 | 12,66 | 12,68 | 1,24% | 278.930,00 |
| 29.05.2025 | 12,61 | 12,61 | 12,48 | 12,53 | 0,12% | 63.251,00 |
| 28.05.2025 | 12,58 | 12,64 | 12,47 | 12,51 | -0,64% | 79.229,00 |