£13,495
2,08%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,25 | 13,60 | 13,22 | 13,51 | 2,19% | 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 |
| 27.05.2025 | 12,65 | 12,68 | 12,55 | 12,59 | -2,11% | 195.584,00 |
| 26.05.2025 | 12,88 | 12,90 | 12,63 | 12,86 | 1,47% | - |
| 23.05.2025 | 12,82 | 12,82 | 12,46 | 12,68 | -1,29% | 391.015,00 |
| 22.05.2025 | 11,92 | 12,86 | 11,74 | 12,84 | 7,54% | 215.882,00 |
| 21.05.2025 | 11,92 | 12,03 | 11,92 | 11,94 | 0,17% | 111.502,00 |
| 20.05.2025 | 11,94 | 12,01 | 11,88 | 11,92 | 0,25% | 140.517,00 |
| 19.05.2025 | 11,87 | 11,93 | 11,75 | 11,89 | 0,81% | 97.116,00 |
| 16.05.2025 | 11,91 | 11,91 | 11,73 | 11,80 | -0,30% | 148.894,00 |
| 15.05.2025 | 11,70 | 11,83 | 11,63 | 11,83 | 0,77% | 178.552,00 |
| 14.05.2025 | 11,44 | 11,76 | 11,44 | 11,74 | 2,26% | 76.396,00 |
| 13.05.2025 | 11,42 | 11,56 | 11,31 | 11,48 | 0,00% | 116.664,00 |
| 12.05.2025 | 11,68 | 11,68 | 11,37 | 11,48 | -0,17% | 154.677,00 |
| 09.05.2025 | 11,51 | 11,53 | 11,38 | 11,50 | 0,26% | 108.626,00 |
| 08.05.2025 | 11,59 | 11,63 | 11,44 | 11,47 | 0,09% | 222.813,00 |
| 07.05.2025 | 11,41 | 11,55 | 11,38 | 11,46 | 0,70% | 120.221,00 |
| 06.05.2025 | 11,36 | 11,53 | 11,36 | 11,38 | 0,49% | 242.007,00 |
| 05.05.2025 | 11,26 | 11,34 | 11,20 | 11,32 | 0,22% | - |
| 02.05.2025 | 11,09 | 11,35 | 11,04 | 11,30 | 2,73% | 150.352,00 |
| 01.05.2025 | 10,95 | 11,06 | 10,79 | 11,00 | 0,09% | 161.307,00 |
| 30.04.2025 | 11,08 | 11,08 | 10,79 | 10,99 | 1,29% | 205.034,00 |
| 29.04.2025 | 10,95 | 10,95 | 10,59 | 10,85 | -1,14% | 288.887,00 |
| 28.04.2025 | 11,08 | 11,13 | 10,97 | 10,98 | -0,68% | 206.006,00 |
| 25.04.2025 | 11,32 | 11,33 | 11,04 | 11,05 | -2,47% | 205.678,00 |
| 24.04.2025 | 11,55 | 11,60 | 11,25 | 11,33 | -2,58% | 143.593,00 |
| 23.04.2025 | 11,91 | 11,91 | 11,63 | 11,63 | -0,77% | 181.055,00 |
| 22.04.2025 | 11,74 | 11,75 | 11,62 | 11,72 | 0,09% | 29.487,00 |
| 17.04.2025 | 11,53 | 11,72 | 11,49 | 11,71 | 1,04% | 96.926,00 |
| 16.04.2025 | 11,59 | 11,62 | 11,53 | 11,59 | -0,34% | 220.384,00 |
| 15.04.2025 | 11,50 | 11,68 | 11,50 | 11,63 | 1,84% | 132.566,00 |
| 14.04.2025 | 11,23 | 11,47 | 11,22 | 11,42 | 3,58% | 183.353,00 |
| 11.04.2025 | 11,24 | 11,25 | 10,95 | 11,03 | -1,39% | 189.323,00 |
| 10.04.2025 | 11,20 | 11,50 | 11,12 | 11,18 | 4,49% | 133.788,00 |
| 09.04.2025 | 10,88 | 11,12 | 10,62 | 10,70 | -3,43% | 267.151,00 |
| 08.04.2025 | 10,55 | 11,14 | 10,53 | 11,08 | 5,98% | 128.555,00 |
| 07.04.2025 | 10,69 | 10,97 | 10,37 | 10,46 | -5,98% | 168.659,00 |
| 04.04.2025 | 11,79 | 11,87 | 11,02 | 11,12 | -6,24% | 174.872,00 |
| 03.04.2025 | 11,83 | 12,01 | 11,83 | 11,86 | -0,92% | 195.912,00 |
| 02.04.2025 | 12,02 | 12,09 | 11,87 | 11,97 | -0,79% | 214.545,00 |
| 01.04.2025 | 11,77 | 12,08 | 11,75 | 12,07 | 2,59% | 87.273,00 |
| 31.03.2025 | 11,93 | 11,97 | 11,65 | 11,76 | -2,57% | 111.371,00 |
| 28.03.2025 | 11,95 | 12,07 | 11,86 | 12,07 | 0,75% | 142.555,00 |
| 27.03.2025 | 11,80 | 12,02 | 11,70 | 11,98 | 1,01% | 142.984,00 |
| 26.03.2025 | 11,81 | 12,01 | 11,77 | 11,86 | 1,24% | 193.844,00 |
| 25.03.2025 | 11,67 | 11,73 | 11,62 | 11,72 | 0,82% | 130.918,00 |
| 24.03.2025 | 11,54 | 11,74 | 11,54 | 11,62 | -0,51% | 76.136,00 |
| 21.03.2025 | 11,62 | 11,80 | 11,56 | 11,68 | 0,26% | 152.195,00 |
| 20.03.2025 | 11,64 | 11,70 | 11,51 | 11,65 | 0,60% | 167.931,00 |
| 19.03.2025 | 11,40 | 11,58 | 11,40 | 11,58 | 2,03% | 74.767,00 |
| 18.03.2025 | 11,41 | 11,47 | 11,32 | 11,35 | 0,27% | 79.447,00 |
| 17.03.2025 | 11,24 | 11,33 | 11,20 | 11,32 | 1,52% | 122.137,00 |
| 14.03.2025 | 11,08 | 11,20 | 10,99 | 11,15 | 1,36% | 148.210,00 |
| 13.03.2025 | 11,46 | 11,50 | 10,99 | 11,00 | -4,18% | 159.839,00 |
| 12.03.2025 | 11,29 | 11,48 | 11,29 | 11,48 | 2,50% | 184.438,00 |
| 11.03.2025 | 11,50 | 11,50 | 11,15 | 11,20 | -3,32% | 105.289,00 |
| 10.03.2025 | 11,49 | 11,66 | 11,49 | 11,59 | 0,56% | 122.606,00 |
| 07.03.2025 | 11,50 | 11,64 | 11,39 | 11,52 | -0,43% | 149.134,00 |
| 06.03.2025 | 11,89 | 11,94 | 11,57 | 11,57 | -1,95% | 181.265,00 |
| 05.03.2025 | 11,82 | 12,01 | 11,80 | 11,80 | 0,68% | 236.069,00 |
| 04.03.2025 | 11,98 | 12,04 | 11,62 | 11,72 | -1,97% | 124.517,00 |
| 03.03.2025 | 11,87 | 11,98 | 11,62 | 11,96 | 0,89% | 132.032,00 |
| 28.02.2025 | 11,61 | 11,93 | 11,61 | 11,85 | 1,11% | 295.308,00 |
| 27.02.2025 | 11,63 | 11,95 | 11,05 | 11,72 | 4,36% | 280.239,00 |
| 26.02.2025 | 10,70 | 11,25 | 10,68 | 11,23 | 5,55% | 250.132,00 |
| 25.02.2025 | 10,46 | 10,68 | 10,43 | 10,64 | 1,24% | 358.165,00 |
| 24.02.2025 | 10,48 | 10,53 | 10,39 | 10,51 | 0,67% | 184.973,00 |
| 21.02.2025 | 10,37 | 10,44 | 10,32 | 10,44 | 0,87% | 266.272,00 |
| 20.02.2025 | 10,51 | 10,66 | 10,31 | 10,35 | -0,29% | 152.292,00 |
| 19.02.2025 | 10,70 | 10,70 | 10,32 | 10,38 | -3,08% | 197.139,00 |
| 18.02.2025 | 10,85 | 10,85 | 10,66 | 10,71 | -0,56% | 69.956,00 |
| 17.02.2025 | 10,67 | 10,84 | 10,67 | 10,77 | 0,75% | 40.639,00 |
| 14.02.2025 | 10,72 | 10,81 | 10,65 | 10,69 | -0,09% | 76.245,00 |
| 13.02.2025 | 10,94 | 10,94 | 10,57 | 10,70 | -0,83% | 210.807,00 |
| 12.02.2025 | 10,76 | 10,87 | 10,74 | 10,79 | -0,28% | 40.594,00 |
| 11.02.2025 | 10,93 | 10,93 | 10,80 | 10,82 | -0,64% | 49.295,00 |
| 10.02.2025 | 10,92 | 11,01 | 10,88 | 10,89 | 0,09% | 81.575,00 |
| 07.02.2025 | 10,95 | 11,00 | 10,87 | 10,88 | -0,46% | 75.905,00 |
| 06.02.2025 | 10,84 | 11,01 | 10,83 | 10,93 | 1,67% | 48.855,00 |
| 05.02.2025 | 10,78 | 10,80 | 10,69 | 10,75 | -0,56% | 40.993,00 |
| 04.02.2025 | 10,76 | 10,82 | 10,70 | 10,81 | 0,89% | 72.429,00 |
| 03.02.2025 | 10,86 | 10,88 | 10,68 | 10,72 | -1,83% | 43.854,00 |
| 31.01.2025 | 10,95 | 10,98 | 10,89 | 10,92 | 0,05% | 40.414,00 |
| 30.01.2025 | 10,96 | 11,04 | 10,87 | 10,91 | 0,18% | 113.638,00 |
| 29.01.2025 | 10,76 | 10,97 | 10,75 | 10,89 | 1,40% | 108.262,00 |
| 28.01.2025 | 10,80 | 10,86 | 10,73 | 10,74 | -0,74% | 77.912,00 |
| 27.01.2025 | 10,61 | 10,85 | 10,60 | 10,82 | 1,26% | 61.354,00 |
| 24.01.2025 | 10,90 | 10,91 | 10,65 | 10,69 | -1,79% | 67.401,00 |
| 23.01.2025 | 10,91 | 10,95 | 10,83 | 10,88 | 0,00% | 148.790,00 |
| 22.01.2025 | 10,93 | 11,03 | 10,87 | 10,88 | -0,32% | 107.982,00 |
| 21.01.2025 | 10,89 | 10,97 | 10,82 | 10,92 | 0,88% | 61.269,00 |
| 20.01.2025 | 11,00 | 11,08 | 10,81 | 10,82 | -2,26% | 45.792,00 |
| 17.01.2025 | 10,87 | 11,11 | 10,79 | 11,07 | 2,69% | 184.848,00 |
| 16.01.2025 | 10,54 | 10,80 | 10,50 | 10,78 | 2,86% | 396.099,00 |