15,750€
-0,32%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 15,45 | 15,85 | 15,35 | 15,80 | 2,93% | - |
| 12.12.2025 | 15,50 | 15,50 | 15,35 | 15,35 | 1,66% | - |
| 11.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 3,00 |
| 10.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | 971,00 |
| 09.12.2025 | 14,95 | 15,20 | 14,95 | 15,05 | 0,33% | - |
| 08.12.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -0,33% | 451,00 |
| 03.12.2025 | 15,10 | 15,10 | 14,90 | 15,05 | -0,33% | - |
| 02.12.2025 | 15,10 | 15,10 | 14,95 | 15,10 | -1,31% | - |
| 01.12.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | 10,00 |
| 28.11.2025 | 15,30 | 15,35 | 15,20 | 15,30 | -0,65% | - |
| 27.11.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 0,98% | 91,00 |
| 26.11.2025 | 15,25 | 15,25 | 15,15 | 15,25 | 3,04% | - |
| 25.11.2025 | 14,70 | 14,80 | 14,70 | 14,80 | -1,33% | 501,00 |
| 24.11.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | 52,00 |
| 21.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | 200,00 |
| 20.11.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -3,61% | 400,00 |
| 19.11.2025 | 15,20 | 15,25 | 15,10 | 15,25 | -0,33% | - |
| 18.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 393,00 |
| 17.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 225,00 |
| 14.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 55,00 |
| 13.11.2025 | 15,45 | 15,65 | 15,40 | 15,40 | 0,00% | - |
| 12.11.2025 | 15,70 | 15,70 | 15,40 | 15,40 | -1,91% | 1.890,00 |
| 11.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 1.231,00 |
| 10.11.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 0,96% | 110,00 |
| 07.11.2025 | 15,60 | 15,70 | 15,40 | 15,65 | 1,62% | - |
| 06.11.2025 | 15,30 | 15,40 | 15,30 | 15,40 | -0,65% | 680,00 |
| 05.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | 3,00 |
| 04.11.2025 | 15,20 | 15,30 | 15,20 | 15,30 | -1,92% | 160,00 |
| 03.11.2025 | 15,70 | 15,75 | 15,55 | 15,60 | -2,50% | - |
| 31.10.2025 | 15,95 | 16,00 | 15,95 | 16,00 | 1,91% | - |
| 30.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 100,00 |
| 29.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 95,00 |
| 28.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 350,00 |
| 27.10.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 0,63% | 160,00 |
| 24.10.2025 | 15,70 | 15,80 | 15,70 | 15,80 | -0,63% | 3,00 |
| 23.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | 2,00 |
| 22.10.2025 | 15,65 | 15,80 | 15,40 | 15,70 | 0,64% | - |
| 21.10.2025 | 15,50 | 15,70 | 15,40 | 15,60 | 0,65% | - |
| 20.10.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | 214,00 |
| 17.10.2025 | 15,30 | 15,50 | 15,30 | 15,50 | -1,27% | 1.028,00 |
| 16.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | 375,00 |
| 15.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 150,00 |
| 14.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 13.10.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -0,62% | 465,00 |
| 10.10.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -0,31% | 400,00 |
| 09.10.2025 | 16,10 | 16,20 | 16,05 | 16,15 | -0,31% | - |
| 08.10.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 1,25% | 355,00 |
| 07.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 407,00 |
| 06.10.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 2,55% | 960,00 |
| 02.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 450,00 |
| 01.10.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | 1.655,00 |
| 30.09.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 2,61% | 600,00 |
| 29.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 320,00 |
| 26.09.2025 | 15,20 | 15,30 | 15,10 | 15,30 | 1,32% | 3.825,00 |
| 25.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 4,00 |
| 24.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 15,00 |
| 23.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 2,00 |
| 22.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 30,00 |
| 19.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 670,00 |
| 18.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 150,00 |
| 17.09.2025 | 15,00 | 15,10 | 15,00 | 15,00 | -0,66% | 210,00 |
| 16.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 500,00 |
| 15.09.2025 | 15,20 | 15,30 | 15,20 | 15,20 | 0,66% | 1.508,00 |
| 12.09.2025 | 14,90 | 15,30 | 14,90 | 15,10 | 1,00% | - |
| 11.09.2025 | 14,65 | 15,10 | 14,55 | 14,95 | 1,01% | 71,00 |
| 10.09.2025 | 14,95 | 15,05 | 14,75 | 14,80 | -0,67% | 222,00 |
| 09.09.2025 | 14,85 | 15,00 | 14,75 | 14,90 | 0,68% | 1.750,00 |
| 05.09.2025 | 14,80 | 15,00 | 14,80 | 14,80 | 0,00% | 8.185,00 |
| 04.09.2025 | 14,50 | 15,00 | 14,50 | 14,80 | 2,07% | 9.116,00 |
| 03.09.2025 | 14,80 | 14,80 | 14,40 | 14,50 | -2,03% | 143.400,00 |
| 02.09.2025 | 14,70 | 14,80 | 14,70 | 14,80 | -0,67% | 786,00 |
| 01.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 1.039,00 |
| 29.08.2025 | 15,25 | 15,25 | 15,05 | 15,10 | -1,31% | - |
| 28.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 2,00 |
| 27.08.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | 325,00 |
| 26.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 1,00 |
| 25.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 2,00 |
| 22.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,32% | 500,00 |
| 21.08.2025 | 15,55 | 15,55 | 15,40 | 15,45 | 0,32% | - |
| 20.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 200,00 |
| 19.08.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | 739,00 |
| 18.08.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -0,33% | 360,00 |
| 15.08.2025 | 15,40 | 15,50 | 15,20 | 15,25 | -0,97% | - |
| 14.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 129,00 |
| 13.08.2025 | 15,30 | 15,30 | 15,10 | 15,20 | -1,94% | 457,00 |
| 12.08.2025 | 15,50 | 15,65 | 15,30 | 15,50 | 0,00% | - |
| 11.08.2025 | 15,70 | 15,70 | 15,50 | 15,50 | 0,00% | 897,00 |
| 08.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 150,00 |
| 07.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 1.057,00 |
| 06.08.2025 | 14,60 | 16,20 | 14,60 | 15,80 | 8,97% | 3.578,00 |
| 05.08.2025 | 14,70 | 14,70 | 14,50 | 14,50 | -0,68% | 581,00 |
| 04.08.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 0,69% | 566,00 |
| 01.08.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -2,68% | 300,00 |
| 31.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,02% | 400,00 |
| 30.07.2025 | 15,05 | 15,05 | 14,75 | 14,75 | -1,99% | - |
| 29.07.2025 | 14,95 | 15,10 | 14,95 | 15,05 | 1,01% | - |
| 28.07.2025 | 15,25 | 15,25 | 14,85 | 14,90 | -0,67% | - |
| 25.07.2025 | 14,80 | 15,10 | 14,80 | 15,00 | 1,35% | 401,00 |
| 24.07.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -0,67% | 530,00 |
| 23.07.2025 | 15,30 | 15,30 | 14,90 | 14,90 | -0,67% | 484,00 |