£18,205
0,97%
Echtzeit-Aktienkurs HISCOX LTD LS-,065
Bid:
Ask:
Aktienkurse zur HISCOX LTD LS-,065 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 17,97 | 18,34 | 17,97 | 18,15 | 0,64% | 231.635,00 |
| 29.07.2026 | 18,26 | 18,29 | 17,95 | 18,03 | -1,53% | 243.709,00 |
| 28.07.2026 | 18,54 | 18,63 | 18,19 | 18,31 | -1,08% | 267.732,00 |
| 27.07.2026 | 18,42 | 18,54 | 18,37 | 18,51 | 1,76% | 170.677,00 |
| 24.07.2026 | 18,04 | 18,21 | 17,97 | 18,19 | 1,28% | 254.415,00 |
| 23.07.2026 | 18,23 | 18,26 | 17,87 | 17,96 | -1,97% | 181.532,00 |
| 22.07.2026 | 18,25 | 18,47 | 18,22 | 18,32 | 0,94% | 343.733,00 |
| 21.07.2026 | 18,55 | 18,55 | 18,13 | 18,15 | -2,68% | 209.127,00 |
| 20.07.2026 | 18,71 | 18,74 | 18,54 | 18,65 | -0,51% | 107.652,00 |
| 17.07.2026 | 18,68 | 18,85 | 18,65 | 18,75 | 0,05% | 103.720,00 |
| 16.07.2026 | 18,63 | 18,74 | 18,48 | 18,74 | 0,27% | 168.965,00 |
| 15.07.2026 | 18,55 | 18,71 | 18,44 | 18,69 | 1,00% | 270.509,00 |
| 14.07.2026 | 18,43 | 18,56 | 18,38 | 18,50 | -0,16% | 234.531,00 |
| 13.07.2026 | 18,58 | 18,67 | 18,52 | 18,53 | -0,75% | 136.352,00 |
| 10.07.2026 | 18,97 | 19,00 | 18,56 | 18,67 | -1,22% | 201.812,00 |
| 09.07.2026 | 18,61 | 18,99 | 18,61 | 18,90 | 1,48% | 175.763,00 |
| 08.07.2026 | 18,80 | 18,87 | 18,59 | 18,63 | -0,90% | 271.978,00 |
| 07.07.2026 | 18,56 | 18,85 | 18,56 | 18,80 | 0,32% | 156.269,00 |
| 06.07.2026 | 18,54 | 18,74 | 18,53 | 18,74 | 1,33% | 80.420,00 |
| 03.07.2026 | 18,60 | 18,61 | 18,38 | 18,49 | -0,24% | 79.072,00 |
| 02.07.2026 | 18,48 | 18,59 | 18,37 | 18,54 | -0,24% | 174.692,00 |
| 01.07.2026 | 18,47 | 18,59 | 18,33 | 18,58 | 0,38% | 160.038,00 |
| 30.06.2026 | 18,57 | 18,70 | 18,46 | 18,51 | -0,32% | 133.809,00 |
| 29.06.2026 | 18,52 | 18,61 | 18,47 | 18,57 | -0,21% | 126.295,00 |
| 26.06.2026 | 18,63 | 18,65 | 18,46 | 18,61 | 0,54% | 135.752,00 |
| 25.06.2026 | 18,08 | 18,61 | 18,08 | 18,51 | 2,04% | 175.221,00 |
| 24.06.2026 | 18,00 | 18,14 | 17,80 | 18,14 | 0,61% | 92.201,00 |
| 23.06.2026 | 17,89 | 18,04 | 17,75 | 18,03 | -0,44% | 111.226,00 |
| 22.06.2026 | 17,86 | 18,14 | 17,80 | 18,11 | 1,97% | 91.272,00 |
| 19.06.2026 | 17,62 | 17,80 | 17,56 | 17,76 | 0,23% | 97.327,00 |
| 18.06.2026 | 17,91 | 17,94 | 17,64 | 17,72 | -1,34% | 127.434,00 |
| 17.06.2026 | 17,89 | 17,97 | 17,68 | 17,96 | 0,98% | 58.852,00 |
| 16.06.2026 | 17,66 | 17,82 | 17,59 | 17,79 | 1,05% | 153.001,00 |
| 15.06.2026 | 17,61 | 17,69 | 17,49 | 17,60 | -0,20% | 179.512,00 |
| 12.06.2026 | 17,57 | 17,70 | 17,46 | 17,64 | 0,71% | 183.354,00 |
| 11.06.2026 | 17,36 | 17,57 | 17,36 | 17,51 | 0,23% | 192.418,00 |
| 10.06.2026 | 17,23 | 17,48 | 17,11 | 17,47 | 1,51% | 122.375,00 |
| 09.06.2026 | 17,33 | 17,46 | 17,18 | 17,21 | -0,78% | 151.463,00 |
| 08.06.2026 | 17,19 | 17,46 | 17,14 | 17,35 | 1,02% | 147.458,00 |
| 05.06.2026 | 17,20 | 17,39 | 16,93 | 17,17 | -1,80% | 309.078,00 |
| 04.06.2026 | 17,53 | 17,63 | 17,41 | 17,49 | -0,29% | 178.874,00 |
| 03.06.2026 | 17,57 | 17,62 | 17,47 | 17,54 | -0,26% | 193.461,00 |
| 02.06.2026 | 17,39 | 17,67 | 17,34 | 17,58 | 0,74% | 203.276,00 |
| 01.06.2026 | 17,45 | 17,55 | 17,31 | 17,45 | -0,57% | 246.441,00 |
| 29.05.2026 | 17,63 | 17,71 | 17,49 | 17,55 | -0,79% | 177.421,00 |
| 28.05.2026 | 17,83 | 17,85 | 17,54 | 17,69 | -1,83% | 189.206,00 |
| 27.05.2026 | 18,12 | 18,21 | 18,00 | 18,02 | -0,85% | 152.378,00 |
| 26.05.2026 | 18,00 | 18,30 | 18,00 | 18,18 | -1,82% | 233.733,00 |
| 25.05.2026 | 18,28 | 18,53 | 18,24 | 18,51 | 1,88% | - |
| 22.05.2026 | 18,33 | 18,33 | 18,15 | 18,17 | -0,87% | 238.396,00 |
| 21.05.2026 | 18,39 | 18,48 | 18,28 | 18,33 | -1,00% | 198.641,00 |
| 20.05.2026 | 18,49 | 18,61 | 18,28 | 18,52 | -0,56% | 236.586,00 |
| 19.05.2026 | 18,72 | 18,74 | 18,45 | 18,62 | -0,11% | 312.000,00 |
| 18.05.2026 | 18,36 | 18,76 | 17,96 | 18,64 | 1,75% | 441.011,00 |
| 15.05.2026 | 16,34 | 18,89 | 16,24 | 18,32 | 11,57% | 867.259,00 |
| 14.05.2026 | 16,30 | 16,52 | 16,27 | 16,42 | 1,23% | 135.881,00 |
| 13.05.2026 | 16,24 | 16,39 | 16,18 | 16,22 | 0,81% | 178.621,00 |
| 12.05.2026 | 16,14 | 16,19 | 15,94 | 16,09 | -1,17% | 196.361,00 |
| 11.05.2026 | 16,26 | 16,46 | 16,21 | 16,28 | 0,49% | 159.954,00 |
| 08.05.2026 | 16,27 | 16,37 | 16,15 | 16,20 | -0,40% | 263.569,00 |
| 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 |