17,150€
-3,11%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 17,25 | 17,25 | 17,15 | 17,15 | -3,11% | - |
| 27.02.2026 | 17,75 | 17,80 | 17,40 | 17,70 | 1,72% | - |
| 26.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | 378,00 |
| 25.02.2026 | 16,80 | 17,80 | 16,80 | 17,80 | 5,95% | 1.201,00 |
| 24.02.2026 | 16,70 | 16,90 | 16,65 | 16,80 | 0,00% | - |
| 23.02.2026 | 16,70 | 16,80 | 16,70 | 16,80 | 0,00% | 3.027,00 |
| 20.02.2026 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | 303,00 |
| 19.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | 12,00 |
| 18.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 350,00 |
| 17.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 60,00 |
| 16.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | 302,00 |
| 13.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 250,00 |
| 12.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 1.502,00 |
| 11.02.2026 | 16,20 | 16,50 | 16,20 | 16,50 | 0,00% | 406,00 |
| 10.02.2026 | 16,70 | 16,70 | 16,50 | 16,50 | -5,17% | 1.585,00 |
| 09.02.2026 | 17,60 | 17,60 | 17,30 | 17,40 | 0,00% | 1.450,00 |
| 06.02.2026 | 17,50 | 17,60 | 17,40 | 17,40 | 0,00% | 503,00 |
| 05.02.2026 | 17,90 | 17,90 | 17,40 | 17,40 | -2,79% | 225,00 |
| 04.02.2026 | 17,60 | 17,90 | 17,60 | 17,90 | 3,47% | 630,00 |
| 03.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 630,00 |
| 02.02.2026 | 17,40 | 17,40 | 17,30 | 17,30 | 1,76% | 1.154,00 |
| 30.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 40,00 |
| 29.01.2026 | 17,40 | 17,40 | 17,20 | 17,20 | -1,15% | 175,00 |
| 28.01.2026 | 17,20 | 17,40 | 17,20 | 17,40 | -1,14% | 450,00 |
| 27.01.2026 | 17,60 | 17,70 | 17,50 | 17,60 | 1,73% | - |
| 26.01.2026 | 17,40 | 17,40 | 17,30 | 17,30 | -1,14% | 223,00 |
| 23.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 2,00 |
| 22.01.2026 | 17,40 | 17,40 | 17,20 | 17,20 | 1,18% | 301,00 |
| 21.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,58% | 75,00 |
| 20.01.2026 | 17,35 | 17,45 | 17,35 | 17,45 | 0,29% | - |
| 19.01.2026 | 16,10 | 17,40 | 16,10 | 17,40 | 8,07% | 1.737,00 |
| 16.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 310,00 |
| 15.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 201,00 |
| 14.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 344,00 |
| 13.01.2026 | 16,10 | 16,20 | 16,00 | 16,10 | 0,00% | 1.070,00 |
| 12.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 156,00 |
| 08.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 625,00 |
| 07.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 1.113,00 |
| 06.01.2026 | 16,10 | 16,10 | 15,80 | 16,00 | 0,63% | 526,00 |
| 05.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 2,00 |
| 02.01.2026 | 16,20 | 16,40 | 16,00 | 16,00 | -2,44% | 676,00 |
| 29.12.2025 | 16,50 | 16,50 | 16,20 | 16,40 | 0,00% | 1.217,00 |
| 23.12.2025 | 16,60 | 16,60 | 16,30 | 16,40 | 0,00% | 752,00 |
| 22.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,92% | 6,00 |
| 19.12.2025 | 16,30 | 16,30 | 16,25 | 16,25 | 0,93% | - |
| 17.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 244,00 |
| 16.12.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,90% | 82,00 |
| 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 |