£16,193
4,54%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 15,73 | 16,48 | 15,68 | 16,27 | 5,00% | 388.487,00 |
| 06.05.2026 | 15,36 | 15,57 | 15,36 | 15,49 | 1,64% | 176.775,00 |
| 05.05.2026 | 15,43 | 15,43 | 15,15 | 15,24 | -0,76% | 135.085,00 |
| 04.05.2026 | 15,50 | 15,57 | 15,24 | 15,36 | -0,86% | - |
| 01.05.2026 | 15,48 | 15,52 | 15,33 | 15,49 | 0,32% | 92.522,00 |
| 30.04.2026 | 15,37 | 15,54 | 15,30 | 15,44 | 0,16% | 142.784,00 |
| 29.04.2026 | 15,71 | 15,80 | 15,34 | 15,42 | -1,60% | 447.605,00 |
| 28.04.2026 | 15,49 | 15,68 | 15,49 | 15,67 | 0,74% | 109.301,00 |
| 27.04.2026 | 15,56 | 15,61 | 15,46 | 15,55 | -0,35% | 167.022,00 |
| 24.04.2026 | 15,52 | 15,67 | 15,52 | 15,61 | -0,67% | 91.337,00 |
| 23.04.2026 | 15,77 | 15,77 | 15,59 | 15,71 | -1,63% | 225.424,00 |
| 22.04.2026 | 16,11 | 16,23 | 15,95 | 15,97 | -1,02% | 110.402,00 |
| 21.04.2026 | 16,10 | 16,23 | 16,04 | 16,14 | 0,40% | 126.523,00 |
| 20.04.2026 | 15,96 | 16,14 | 15,94 | 16,07 | 0,12% | 135.020,00 |
| 17.04.2026 | 16,00 | 16,07 | 15,91 | 16,05 | 0,28% | 149.985,00 |
| 16.04.2026 | 15,90 | 16,13 | 15,86 | 16,01 | 0,98% | 165.392,00 |
| 15.04.2026 | 16,03 | 16,03 | 15,73 | 15,85 | -0,19% | 104.256,00 |
| 14.04.2026 | 15,80 | 15,90 | 15,71 | 15,88 | 1,02% | 185.222,00 |
| 13.04.2026 | 15,75 | 15,82 | 15,67 | 15,72 | -0,38% | 134.297,00 |
| 10.04.2026 | 16,15 | 16,15 | 15,78 | 15,78 | -1,62% | 140.938,00 |
| 09.04.2026 | 15,84 | 16,07 | 15,77 | 16,04 | 1,45% | 244.391,00 |
| 08.04.2026 | 15,93 | 15,96 | 15,74 | 15,81 | 1,57% | 262.312,00 |
| 07.04.2026 | 15,61 | 15,81 | 15,53 | 15,57 | 0,03% | 181.798,00 |
| 02.04.2026 | 15,35 | 15,65 | 15,28 | 15,56 | 1,27% | 164.061,00 |
| 01.04.2026 | 15,32 | 15,41 | 15,17 | 15,37 | 1,89% | 219.959,00 |
| 31.03.2026 | 15,21 | 15,31 | 15,03 | 15,08 | -0,33% | 159.665,00 |
| 30.03.2026 | 15,07 | 15,15 | 14,92 | 15,13 | -0,20% | 224.340,00 |
| 27.03.2026 | 15,25 | 15,32 | 15,08 | 15,16 | -0,52% | 112.467,00 |
| 26.03.2026 | 15,28 | 15,33 | 15,06 | 15,24 | -0,72% | 161.360,00 |
| 25.03.2026 | 15,13 | 15,37 | 15,13 | 15,35 | 1,25% | 179.648,00 |
| 24.03.2026 | 15,05 | 15,17 | 14,98 | 15,16 | 0,83% | 291.624,00 |
| 23.03.2026 | 14,85 | 15,25 | 14,65 | 15,04 | 0,10% | 474.050,00 |
| 20.03.2026 | 15,25 | 15,28 | 14,98 | 15,02 | -1,25% | 396.210,00 |
| 19.03.2026 | 15,28 | 15,49 | 15,14 | 15,21 | -1,52% | 581.339,00 |
| 18.03.2026 | 15,59 | 15,66 | 15,35 | 15,45 | -0,35% | 357.776,00 |
| 17.03.2026 | 15,23 | 15,52 | 15,23 | 15,50 | 1,91% | 160.616,00 |
| 16.03.2026 | 14,99 | 15,24 | 14,94 | 15,21 | 1,74% | 138.730,00 |
| 13.03.2026 | 14,76 | 14,99 | 14,76 | 14,95 | 0,61% | 121.128,00 |
| 12.03.2026 | 14,69 | 14,88 | 14,66 | 14,86 | 1,16% | 109.827,00 |
| 11.03.2026 | 14,68 | 14,80 | 14,62 | 14,69 | -0,37% | 139.599,00 |
| 10.03.2026 | 14,72 | 14,94 | 14,72 | 14,75 | 1,62% | 315.200,00 |
| 09.03.2026 | 14,47 | 14,58 | 14,28 | 14,51 | -0,55% | 180.531,00 |
| 06.03.2026 | 14,74 | 14,83 | 14,36 | 14,59 | -0,82% | 270.676,00 |
| 05.03.2026 | 14,83 | 14,87 | 14,63 | 14,71 | -0,74% | 130.563,00 |
| 04.03.2026 | 14,86 | 14,95 | 14,73 | 14,82 | 0,20% | 124.132,00 |
| 03.03.2026 | 15,35 | 15,35 | 14,69 | 14,79 | -4,02% | 363.652,00 |
| 02.03.2026 | 15,32 | 15,41 | 15,09 | 15,41 | -0,16% | 292.085,00 |
| 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 |