13,050€
-6,79%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,70 | 13,70 | 12,90 | 13,10 | -6,43% | 3.722,00 |
| 03.04.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -2,10% | 2.087,00 |
| 02.04.2025 | 14,30 | 14,30 | 14,10 | 14,30 | 0,00% | 730,00 |
| 01.04.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 2,14% | 675,00 |
| 31.03.2025 | 14,10 | 14,20 | 14,00 | 14,00 | -1,75% | 2.868,00 |
| 28.03.2025 | 14,35 | 14,45 | 14,25 | 14,25 | -0,35% | - |
| 27.03.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | 441,00 |
| 26.03.2025 | 14,10 | 14,30 | 14,10 | 14,20 | 2,16% | 570,00 |
| 25.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 101,00 |
| 24.03.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | 151,00 |
| 21.03.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 2,19% | 102,00 |
| 20.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 100,00 |
| 19.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | 90,00 |
| 18.03.2025 | 13,65 | 13,65 | 13,45 | 13,55 | 0,37% | - |
| 17.03.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 2,27% | 494,00 |
| 14.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 200,00 |
| 13.03.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -2,96% | 400,00 |
| 12.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 50,00 |
| 11.03.2025 | 13,40 | 13,40 | 13,20 | 13,40 | -1,47% | 726,00 |
| 10.03.2025 | 13,80 | 13,80 | 13,60 | 13,60 | 0,00% | 450,00 |
| 07.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 525,00 |
| 06.03.2025 | 14,00 | 14,00 | 13,60 | 13,60 | -4,90% | 950,00 |
| 05.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 250,00 |
| 04.03.2025 | 14,40 | 14,40 | 13,90 | 14,30 | -0,69% | 5.181,00 |
| 03.03.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 0,70% | 1.040,00 |
| 28.02.2025 | 13,90 | 14,30 | 13,90 | 14,30 | 1,42% | 439,00 |
| 27.02.2025 | 13,60 | 14,30 | 13,50 | 14,10 | 6,82% | 2.972,00 |
| 26.02.2025 | 12,80 | 13,50 | 12,80 | 13,20 | 3,12% | 4.486,00 |
| 25.02.2025 | 12,80 | 12,80 | 12,70 | 12,80 | 1,59% | 594,00 |
| 24.02.2025 | 12,70 | 12,70 | 12,50 | 12,60 | 0,00% | 756,00 |
| 21.02.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 250,00 |
| 20.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 200,00 |
| 19.02.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -3,10% | 1.050,00 |
| 18.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 150,00 |
| 17.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 15,00 |
| 14.02.2025 | 13,00 | 13,00 | 12,80 | 12,80 | 0,39% | 81,00 |
| 13.02.2025 | 13,05 | 13,15 | 12,65 | 12,75 | -1,16% | - |
| 12.02.2025 | 12,90 | 13,10 | 12,80 | 12,90 | -0,77% | 765,00 |
| 11.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 230,00 |
| 10.02.2025 | 13,10 | 13,20 | 13,00 | 13,00 | 0,00% | 2.350,00 |
| 07.02.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -1,52% | 724,00 |
| 06.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,72% | 96,00 |
| 05.02.2025 | 12,95 | 12,95 | 12,85 | 12,85 | -1,15% | - |
| 04.02.2025 | 12,95 | 13,00 | 12,85 | 13,00 | 0,00% | - |
| 03.02.2025 | 13,20 | 13,20 | 12,90 | 13,00 | 0,00% | 3.399,00 |
| 31.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 100,00 |
| 30.01.2025 | 13,10 | 13,20 | 13,00 | 13,10 | 1,55% | 299,00 |
| 29.01.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,78% | 650,00 |
| 28.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 2.000,00 |
| 27.01.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | 1.160,00 |
| 24.01.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -1,55% | 289,00 |
| 23.01.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | 201,00 |
| 22.01.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | 405,00 |
| 21.01.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 2,36% | 828,00 |
| 20.01.2025 | 13,20 | 13,20 | 12,70 | 12,70 | -2,31% | 4.739,00 |
| 17.01.2025 | 13,00 | 13,10 | 13,00 | 13,00 | 2,36% | 3.460,00 |
| 16.01.2025 | 12,50 | 12,80 | 12,50 | 12,70 | 1,60% | 2.811,00 |
| 15.01.2025 | 12,50 | 12,50 | 12,30 | 12,50 | 0,81% | 6.249,00 |
| 14.01.2025 | 12,50 | 12,50 | 12,20 | 12,40 | -0,80% | 16.565,00 |
| 13.01.2025 | 12,60 | 12,60 | 12,20 | 12,50 | 0,00% | 6.063,00 |
| 10.01.2025 | 13,00 | 13,00 | 12,40 | 12,50 | -3,85% | 13.921,00 |
| 09.01.2025 | 13,20 | 13,30 | 12,80 | 13,00 | -1,52% | 24.636,00 |
| 08.01.2025 | 13,50 | 13,50 | 13,10 | 13,20 | -1,49% | 105.832,00 |
| 07.01.2025 | 13,30 | 13,50 | 13,30 | 13,40 | 1,90% | 164.491,00 |
| 06.01.2025 | 13,25 | 13,40 | 13,15 | 13,15 | -1,13% | - |
| 03.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 26,00 |
| 02.01.2025 | 13,10 | 13,45 | 13,00 | 13,25 | 2,71% | - |
| 30.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 10,00 |
| 27.12.2024 | 13,00 | 13,05 | 12,85 | 13,00 | -0,76% | - |
| 23.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | 1,00 |
| 20.12.2024 | 13,00 | 13,20 | 13,00 | 13,20 | -0,75% | 116,00 |
| 19.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 38,00 |
| 18.12.2024 | 13,55 | 13,55 | 13,15 | 13,25 | -2,21% | - |
| 17.12.2024 | 13,85 | 13,85 | 13,55 | 13,55 | -1,81% | - |
| 16.12.2024 | 13,85 | 13,90 | 13,75 | 13,80 | 0,73% | - |
| 13.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | 716,00 |
| 12.12.2024 | 13,85 | 13,85 | 13,60 | 13,65 | -1,44% | - |
| 11.12.2024 | 13,75 | 13,85 | 13,60 | 13,85 | 0,73% | - |
| 10.12.2024 | 13,85 | 13,90 | 13,65 | 13,75 | -0,72% | - |
| 09.12.2024 | 13,55 | 14,00 | 13,55 | 13,85 | 1,84% | - |
| 06.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 40,00 |
| 05.12.2024 | 13,05 | 13,70 | 13,05 | 13,70 | 4,98% | - |
| 04.12.2024 | 12,95 | 13,15 | 12,85 | 13,05 | 1,95% | - |
| 03.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 100,00 |
| 02.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 200,00 |
| 29.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 30,00 |
| 28.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | 16,00 |
| 27.11.2024 | 12,45 | 12,55 | 12,45 | 12,45 | 0,40% | - |
| 26.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 1,00 |
| 25.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | 1,00 |
| 22.11.2024 | 12,45 | 12,65 | 12,40 | 12,55 | 0,40% | - |
| 21.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 40,00 |
| 20.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | 55,00 |
| 19.11.2024 | 12,55 | 12,55 | 12,15 | 12,25 | -1,21% | - |
| 18.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | 323,00 |
| 15.11.2024 | 12,45 | 12,50 | 12,35 | 12,45 | 0,00% | - |
| 14.11.2024 | 12,35 | 12,60 | 12,35 | 12,45 | 0,00% | - |
| 13.11.2024 | 12,45 | 12,55 | 12,45 | 12,45 | -0,80% | - |
| 12.11.2024 | 12,65 | 12,75 | 12,45 | 12,55 | -2,71% | - |
| 11.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | 30,00 |