£18,516
1,51%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 18,29 | 18,53 | 18,29 | 18,48 | 1,32% | 78.083,00 |
| 08.10.2026 | 18,32 | 18,41 | 18,12 | 18,24 | -1,19% | 207.596,00 |
| 07.10.2026 | 18,43 | 18,49 | 18,33 | 18,46 | -0,38% | 187.839,00 |
| 06.10.2026 | 18,60 | 18,66 | 18,35 | 18,53 | -0,22% | 87.953,00 |
| 05.10.2026 | 18,70 | 18,79 | 18,50 | 18,57 | -0,19% | 58.422,00 |
| 02.10.2026 | 18,51 | 18,63 | 18,44 | 18,61 | 0,51% | 228.597,00 |
| 01.10.2026 | 18,38 | 18,60 | 18,29 | 18,51 | -0,32% | 174.044,00 |
| 30.09.2026 | 18,85 | 18,95 | 18,54 | 18,57 | -1,33% | 170.973,00 |
| 29.09.2026 | 18,82 | 18,98 | 18,77 | 18,82 | -0,32% | 76.683,00 |
| 28.09.2026 | 18,86 | 18,94 | 18,69 | 18,88 | 1,12% | 141.010,00 |
| 25.09.2026 | 18,94 | 18,94 | 18,63 | 18,67 | -0,56% | 194.867,00 |
| 24.09.2026 | 18,63 | 18,87 | 18,61 | 18,78 | 0,13% | 141.319,00 |
| 23.09.2026 | 19,06 | 19,12 | 18,71 | 18,75 | -2,19% | 157.495,00 |
| 22.09.2026 | 19,39 | 19,43 | 19,04 | 19,17 | -1,64% | 240.111,00 |
| 21.09.2026 | 19,29 | 19,53 | 19,24 | 19,49 | 1,38% | 96.519,00 |
| 18.09.2026 | 19,33 | 19,33 | 18,99 | 19,23 | -0,54% | 169.800,00 |
| 17.09.2026 | 19,13 | 19,37 | 19,04 | 19,33 | 2,11% | 189.076,00 |
| 16.09.2026 | 18,97 | 19,01 | 18,76 | 18,93 | 0,32% | 222.156,00 |
| 15.09.2026 | 18,87 | 18,94 | 18,71 | 18,87 | 0,37% | 107.423,00 |
| 14.09.2026 | 18,78 | 19,01 | 18,78 | 18,80 | 0,32% | 66.293,00 |
| 11.09.2026 | 18,60 | 18,87 | 18,57 | 18,74 | 1,27% | 88.654,00 |
| 10.09.2026 | 18,51 | 18,90 | 18,46 | 18,51 | -0,03% | 134.421,00 |
| 09.09.2026 | 18,72 | 18,72 | 18,41 | 18,51 | -1,07% | 133.718,00 |
| 08.09.2026 | 18,66 | 18,75 | 18,45 | 18,71 | 0,59% | 106.753,00 |
| 07.09.2026 | 18,71 | 18,73 | 18,53 | 18,60 | -0,85% | 54.880,00 |
| 04.09.2026 | 18,85 | 18,89 | 18,75 | 18,76 | -0,05% | 83.444,00 |
| 03.09.2026 | 18,65 | 18,79 | 18,58 | 18,77 | 0,86% | 57.087,00 |
| 02.09.2026 | 18,66 | 18,72 | 18,58 | 18,61 | -0,37% | 55.666,00 |
| 01.09.2026 | 18,47 | 18,69 | 18,39 | 18,68 | 2,15% | 138.897,00 |
| 31.08.2026 | 18,41 | 18,41 | 18,28 | 18,29 | -0,89% | - |
| 28.08.2026 | 18,41 | 18,53 | 18,41 | 18,45 | 0,19% | 79.234,00 |
| 27.08.2026 | 18,33 | 18,42 | 18,16 | 18,42 | 0,24% | 163.358,00 |
| 26.08.2026 | 18,29 | 18,44 | 18,26 | 18,37 | 0,38% | 92.923,00 |
| 25.08.2026 | 18,34 | 18,47 | 18,27 | 18,30 | 0,25% | 122.378,00 |
| 24.08.2026 | 17,74 | 18,30 | 17,74 | 18,26 | 1,76% | 72.013,00 |
| 21.08.2026 | 17,96 | 18,03 | 17,90 | 17,94 | 0,22% | 78.907,00 |
| 20.08.2026 | 17,77 | 17,95 | 17,62 | 17,90 | 0,93% | 232.613,00 |
| 19.08.2026 | 17,99 | 18,04 | 17,71 | 17,74 | -1,25% | 158.006,00 |
| 18.08.2026 | 18,06 | 18,11 | 17,96 | 17,96 | -0,39% | 127.506,00 |
| 17.08.2026 | 17,90 | 18,17 | 17,87 | 18,03 | 1,07% | 246.405,00 |
| 14.08.2026 | 17,94 | 18,02 | 17,82 | 17,84 | 0,03% | 102.557,00 |
| 13.08.2026 | 17,94 | 18,08 | 17,82 | 17,84 | -0,42% | 122.367,00 |
| 12.08.2026 | 17,89 | 18,04 | 17,74 | 17,91 | 0,34% | 186.796,00 |
| 11.08.2026 | 18,10 | 18,10 | 17,78 | 17,85 | -1,22% | 337.004,00 |
| 10.08.2026 | 18,28 | 18,30 | 18,05 | 18,07 | -1,31% | 250.567,00 |
| 07.08.2026 | 18,10 | 18,51 | 18,10 | 18,31 | 0,91% | 635.761,00 |
| 06.08.2026 | 17,90 | 18,27 | 17,87 | 18,15 | 0,78% | 400.683,00 |
| 05.08.2026 | 17,88 | 18,34 | 17,72 | 18,01 | 1,18% | 356.738,00 |
| 04.08.2026 | 17,76 | 17,93 | 17,69 | 17,80 | -0,61% | 363.713,00 |
| 03.08.2026 | 18,23 | 18,23 | 17,77 | 17,91 | -0,80% | 202.811,00 |
| 31.07.2026 | 18,09 | 18,24 | 17,91 | 18,05 | -0,52% | 190.389,00 |
| 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% | - |