12,550€
0,40%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 12,40 | 12,50 | 12,30 | 12,50 | 0,00% | 1.171,00 |
| 07.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,72% | 41,00 |
| 06.11.2024 | 12,75 | 13,20 | 12,75 | 12,85 | 1,58% | - |
| 05.11.2024 | 12,65 | 12,80 | 12,55 | 12,65 | 0,80% | - |
| 04.11.2024 | 13,05 | 13,15 | 12,55 | 12,55 | -3,46% | - |
| 01.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 60,00 |
| 31.10.2024 | 13,05 | 13,10 | 12,75 | 12,90 | -1,90% | - |
| 30.10.2024 | 13,25 | 13,30 | 13,10 | 13,15 | -0,75% | - |
| 29.10.2024 | 13,25 | 13,35 | 13,15 | 13,25 | -0,38% | - |
| 28.10.2024 | 13,35 | 13,45 | 13,15 | 13,30 | -0,37% | - |
| 25.10.2024 | 13,35 | 13,40 | 13,25 | 13,35 | -1,11% | - |
| 24.10.2024 | 13,45 | 13,60 | 13,45 | 13,50 | 0,75% | - |
| 23.10.2024 | 13,70 | 13,70 | 13,40 | 13,40 | -1,47% | 6,00 |
| 22.10.2024 | 13,55 | 13,65 | 13,25 | 13,60 | 0,00% | - |
| 21.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 4,00 |
| 18.10.2024 | 13,85 | 13,85 | 13,65 | 13,70 | -0,72% | - |
| 17.10.2024 | 13,55 | 13,85 | 13,55 | 13,80 | 1,47% | - |
| 16.10.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 0,37% | 253,00 |
| 15.10.2024 | 13,35 | 13,65 | 13,35 | 13,55 | 1,88% | - |
| 14.10.2024 | 13,35 | 13,45 | 13,25 | 13,30 | -0,37% | - |
| 11.10.2024 | 13,45 | 13,45 | 13,35 | 13,35 | 0,38% | - |
| 10.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 2,00 |
| 09.10.2024 | 13,05 | 13,35 | 13,05 | 13,25 | 1,15% | - |
| 08.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 39,00 |
| 07.10.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -2,21% | 100,00 |
| 04.10.2024 | 13,45 | 13,70 | 13,40 | 13,60 | 0,74% | - |
| 03.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | 10,00 |
| 02.10.2024 | 13,55 | 13,65 | 13,45 | 13,55 | -0,37% | - |
| 01.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,81% | 400,00 |
| 30.09.2024 | 13,95 | 14,00 | 13,70 | 13,85 | -0,36% | - |
| 27.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | 15,00 |
| 26.09.2024 | 13,85 | 13,95 | 13,70 | 13,95 | 1,82% | - |
| 25.09.2024 | 13,65 | 13,90 | 13,65 | 13,70 | -0,36% | - |
| 24.09.2024 | 13,85 | 13,85 | 13,70 | 13,75 | 1,10% | - |
| 23.09.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | 23,00 |
| 20.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 109,00 |
| 19.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | 410,00 |
| 18.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,09% | 75,00 |
| 17.09.2024 | 13,95 | 13,95 | 13,75 | 13,75 | -1,43% | - |
| 16.09.2024 | 14,05 | 14,05 | 13,80 | 13,95 | -0,36% | - |
| 13.09.2024 | 13,95 | 14,00 | 13,85 | 14,00 | 0,72% | - |
| 12.09.2024 | 13,95 | 14,05 | 13,75 | 13,90 | -0,36% | - |
| 11.09.2024 | 13,85 | 14,00 | 13,75 | 13,95 | 0,00% | - |
| 10.09.2024 | 13,75 | 14,05 | 13,60 | 13,95 | 0,72% | - |
| 09.09.2024 | 13,85 | 13,95 | 13,75 | 13,85 | 0,36% | - |
| 06.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,78% | 37,00 |
| 05.09.2024 | 14,35 | 14,40 | 13,95 | 14,05 | -1,75% | - |
| 04.09.2024 | 14,05 | 14,35 | 14,05 | 14,30 | 0,00% | - |
| 03.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 100,00 |
| 02.09.2024 | 14,05 | 14,30 | 14,00 | 14,10 | 0,36% | - |
| 30.08.2024 | 13,95 | 14,10 | 13,95 | 14,05 | 0,72% | - |
| 29.08.2024 | 13,95 | 14,10 | 13,85 | 13,95 | 0,36% | - |
| 28.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | 476,00 |
| 27.08.2024 | 14,05 | 14,10 | 13,95 | 13,95 | -0,71% | - |
| 26.08.2024 | 14,05 | 14,05 | 13,95 | 14,05 | -0,35% | - |
| 23.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 1,00 |
| 22.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,06% | 10,00 |
| 21.08.2024 | 14,05 | 14,15 | 13,95 | 14,15 | 0,71% | - |
| 20.08.2024 | 14,05 | 14,10 | 13,90 | 14,05 | 0,00% | - |
| 19.08.2024 | 13,95 | 14,05 | 13,85 | 14,05 | 0,72% | - |
| 16.08.2024 | 14,15 | 14,25 | 13,95 | 13,95 | -1,41% | - |
| 15.08.2024 | 14,00 | 14,20 | 13,85 | 14,15 | 1,07% | - |
| 14.08.2024 | 14,05 | 14,10 | 13,90 | 14,00 | 0,00% | - |
| 13.08.2024 | 13,85 | 14,10 | 13,85 | 14,00 | 1,08% | - |
| 12.08.2024 | 13,65 | 13,95 | 13,60 | 13,85 | 1,47% | - |
| 09.08.2024 | 13,25 | 13,70 | 13,25 | 13,65 | 3,02% | - |
| 08.08.2024 | 13,15 | 13,70 | 13,15 | 13,25 | 0,00% | - |
| 07.08.2024 | 13,75 | 13,75 | 12,80 | 13,25 | -4,68% | - |
| 06.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,09% | 72,00 |
| 05.08.2024 | 13,75 | 13,95 | 13,65 | 13,75 | -3,51% | - |
| 02.08.2024 | 14,55 | 14,60 | 14,20 | 14,25 | -3,06% | - |
| 01.08.2024 | 15,15 | 15,15 | 14,60 | 14,70 | -2,33% | - |
| 31.07.2024 | 14,95 | 15,15 | 14,85 | 15,05 | 1,01% | - |
| 30.07.2024 | 14,75 | 15,00 | 14,70 | 14,90 | 0,68% | - |
| 29.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,34% | 271,00 |
| 26.07.2024 | 14,45 | 14,95 | 14,40 | 14,85 | 2,77% | - |
| 25.07.2024 | 14,55 | 14,60 | 14,45 | 14,45 | -0,69% | - |
| 24.07.2024 | 14,65 | 14,80 | 14,55 | 14,55 | -0,68% | - |
| 23.07.2024 | 14,55 | 14,65 | 14,45 | 14,65 | 0,69% | - |
| 22.07.2024 | 14,75 | 14,75 | 14,50 | 14,55 | -1,02% | - |
| 19.07.2024 | 14,95 | 14,95 | 14,50 | 14,70 | -2,65% | - |
| 18.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,33% | 20,00 |
| 17.07.2024 | 14,85 | 15,05 | 14,75 | 15,05 | 0,67% | - |
| 16.07.2024 | 14,85 | 14,95 | 14,65 | 14,95 | 0,34% | - |
| 15.07.2024 | 14,80 | 15,15 | 14,80 | 14,90 | -0,67% | - |
| 12.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 350,00 |
| 11.07.2024 | 14,85 | 15,10 | 14,75 | 15,00 | 3,45% | - |
| 10.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 1,00 |
| 09.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | 75,00 |
| 08.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 12,88% | 25,00 |