21,890€
1,34%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 21,66 | 21,90 | 21,62 | 21,89 | 1,30% | - |
| 08.10.2026 | 21,56 | 21,73 | 21,39 | 21,61 | -0,37% | - |
| 07.10.2026 | 21,67 | 21,85 | 21,63 | 21,69 | -0,32% | - |
| 06.10.2026 | 21,86 | 22,01 | 21,61 | 21,76 | -1,09% | - |
| 05.10.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 11,00 |
| 02.10.2026 | 21,64 | 21,80 | 21,64 | 21,80 | 1,49% | 47,00 |
| 01.10.2026 | 21,48 | 21,48 | 21,48 | 21,48 | -2,45% | 1,00 |
| 30.09.2026 | 22,02 | 22,02 | 22,02 | 22,02 | 0,36% | 20,00 |
| 29.09.2026 | 21,99 | 22,13 | 21,84 | 21,94 | -0,68% | - |
| 28.09.2026 | 21,82 | 22,17 | 21,75 | 22,09 | 0,91% | - |
| 25.09.2026 | 21,93 | 21,99 | 21,63 | 21,89 | -0,14% | - |
| 24.09.2026 | 21,68 | 21,92 | 21,68 | 21,92 | 1,58% | 103,00 |
| 23.09.2026 | 22,12 | 22,12 | 21,58 | 21,58 | -3,49% | 140,00 |
| 22.09.2026 | 22,42 | 22,42 | 22,34 | 22,36 | -1,41% | 205,00 |
| 21.09.2026 | 22,68 | 22,68 | 22,64 | 22,68 | 1,20% | 193,00 |
| 18.09.2026 | 22,47 | 22,51 | 22,09 | 22,41 | -0,13% | - |
| 17.09.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 1,77% | 150,00 |
| 16.09.2026 | 22,14 | 22,15 | 21,89 | 22,05 | -0,14% | - |
| 15.09.2026 | 21,90 | 22,08 | 21,90 | 22,08 | -0,27% | 101,00 |
| 14.09.2026 | 22,14 | 22,14 | 22,14 | 22,14 | 1,19% | 1,00 |
| 11.09.2026 | 21,88 | 21,88 | 21,88 | 21,88 | 1,81% | 50,00 |
| 10.09.2026 | 21,52 | 21,97 | 21,46 | 21,49 | 0,14% | - |
| 09.09.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -2,28% | 302,00 |
| 08.09.2026 | 21,54 | 21,96 | 21,54 | 21,96 | -0,18% | 400,00 |
| 07.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 200,00 |
| 04.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 50,00 |
| 03.09.2026 | 21,64 | 22,00 | 21,64 | 22,00 | 1,48% | 1.132,00 |
| 02.09.2026 | 21,69 | 21,85 | 21,65 | 21,68 | -0,18% | - |
| 01.09.2026 | 21,33 | 21,83 | 21,27 | 21,72 | 0,46% | - |
| 31.08.2026 | 21,62 | 21,62 | 21,62 | 21,62 | 0,56% | 20,00 |
| 28.08.2026 | 21,47 | 21,61 | 21,45 | 21,50 | 0,84% | - |
| 27.08.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -1,11% | 1,00 |
| 26.08.2026 | 21,56 | 21,56 | 21,56 | 21,56 | -0,09% | 20,00 |
| 25.08.2026 | 21,58 | 21,58 | 21,58 | 21,58 | 1,79% | 1,00 |
| 24.08.2026 | 20,76 | 21,20 | 20,76 | 21,20 | 0,95% | 60,00 |
| 21.08.2026 | 20,92 | 21,00 | 20,92 | 21,00 | 0,77% | 104,00 |
| 20.08.2026 | 20,58 | 20,84 | 20,58 | 20,84 | 0,68% | 50,00 |
| 19.08.2026 | 21,10 | 21,16 | 20,65 | 20,70 | -1,05% | - |
| 18.08.2026 | 20,92 | 20,92 | 20,92 | 20,92 | -0,81% | 175,00 |
| 17.08.2026 | 21,06 | 21,27 | 20,95 | 21,09 | 0,05% | - |
| 14.08.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 0,48% | 24,00 |
| 13.08.2026 | 21,04 | 21,04 | 20,98 | 20,98 | 0,58% | 1.395,00 |
| 12.08.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 0,24% | 40,00 |
| 11.08.2026 | 21,18 | 21,18 | 20,78 | 20,81 | -1,93% | - |
| 10.08.2026 | 21,28 | 21,28 | 21,22 | 21,22 | -0,61% | 12,00 |
| 07.08.2026 | 21,16 | 21,59 | 21,13 | 21,35 | 0,42% | - |
| 06.08.2026 | 21,12 | 21,26 | 21,12 | 21,26 | 0,95% | 59,00 |
| 05.08.2026 | 20,92 | 21,06 | 20,92 | 21,06 | 1,84% | 1.242,00 |
| 04.08.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -1,05% | 1.000,00 |
| 03.08.2026 | 20,84 | 20,90 | 20,84 | 20,90 | -1,42% | 310,00 |
| 31.07.2026 | 21,38 | 21,38 | 20,93 | 21,20 | -0,84% | - |
| 30.07.2026 | 21,32 | 21,38 | 21,16 | 21,38 | 1,14% | 760,00 |
| 29.07.2026 | 21,12 | 21,14 | 21,12 | 21,14 | -1,40% | 32,00 |
| 28.07.2026 | 21,44 | 21,44 | 21,44 | 21,44 | -0,92% | 70,00 |
| 27.07.2026 | 21,90 | 21,94 | 21,58 | 21,64 | 1,41% | 380,00 |
| 24.07.2026 | 21,06 | 21,34 | 21,06 | 21,34 | -0,19% | 847,00 |
| 23.07.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 0,05% | 1,00 |
| 22.07.2026 | 21,47 | 21,63 | 21,36 | 21,37 | -1,16% | - |
| 21.07.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -0,87% | 79,00 |
| 20.07.2026 | 21,89 | 22,09 | 21,81 | 21,81 | 0,23% | - |
| 17.07.2026 | 21,76 | 21,76 | 21,76 | 21,76 | -0,73% | 300,00 |
| 16.07.2026 | 21,92 | 21,92 | 21,92 | 21,92 | -1,04% | 24,00 |
| 15.07.2026 | 21,80 | 22,18 | 21,61 | 22,15 | 2,22% | - |
| 14.07.2026 | 21,61 | 21,73 | 21,51 | 21,67 | -0,41% | - |
| 13.07.2026 | 21,86 | 21,86 | 21,76 | 21,76 | -0,32% | 102,00 |
| 10.07.2026 | 22,23 | 22,31 | 21,76 | 21,83 | -1,89% | - |
| 09.07.2026 | 22,11 | 22,28 | 21,93 | 22,25 | 2,06% | - |
| 08.07.2026 | 21,98 | 21,98 | 21,80 | 21,80 | -0,37% | 138,00 |
| 07.07.2026 | 21,82 | 21,88 | 21,82 | 21,88 | -0,09% | 1.322,00 |
| 06.07.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 1,48% | 121,00 |
| 03.07.2026 | 21,58 | 21,58 | 21,58 | 21,58 | -0,09% | 74,00 |
| 02.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,03% | 40,00 |
| 01.07.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -0,47% | 133,00 |
| 30.06.2026 | 21,48 | 21,48 | 21,48 | 21,48 | -0,74% | 123,00 |
| 29.06.2026 | 21,64 | 21,64 | 21,64 | 21,64 | 0,84% | 3,00 |
| 26.06.2026 | 21,39 | 21,63 | 21,35 | 21,46 | 1,23% | - |
| 25.06.2026 | 21,14 | 21,24 | 21,14 | 21,20 | -0,84% | 2.561,00 |
| 24.06.2026 | 20,78 | 21,38 | 20,78 | 21,38 | 1,62% | 2.115,00 |
| 23.06.2026 | 20,72 | 21,04 | 20,62 | 21,04 | 2,14% | 527,00 |
| 22.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,38% | 973,00 |
| 19.06.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -0,25% | 1.000,00 |
| 18.06.2026 | 20,59 | 20,73 | 20,32 | 20,37 | -1,31% | - |
| 17.06.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 0,73% | 3,00 |
| 16.06.2026 | 20,30 | 20,51 | 20,30 | 20,49 | 0,84% | - |
| 15.06.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -0,10% | 5,00 |
| 12.06.2026 | 20,34 | 20,34 | 20,34 | 20,34 | 0,30% | 37,00 |
| 11.06.2026 | 20,28 | 20,28 | 20,28 | 20,28 | 1,86% | 528,00 |
| 10.06.2026 | 19,91 | 19,91 | 19,91 | 19,91 | -0,05% | 5,00 |
| 09.06.2026 | 20,00 | 20,19 | 19,69 | 19,92 | -0,15% | - |
| 08.06.2026 | 19,94 | 19,95 | 19,94 | 19,95 | -0,35% | 122,00 |
| 05.06.2026 | 19,83 | 20,04 | 19,83 | 20,02 | -1,48% | 1.390,00 |
| 04.06.2026 | 20,25 | 20,37 | 20,13 | 20,32 | 0,15% | - |
| 03.06.2026 | 20,40 | 20,41 | 20,23 | 20,29 | 0,25% | - |
| 02.06.2026 | 20,14 | 20,24 | 20,14 | 20,24 | 0,30% | 151,00 |
| 01.06.2026 | 20,10 | 20,18 | 20,10 | 20,18 | 0,25% | 1.412,00 |
| 29.05.2026 | 20,39 | 20,41 | 20,10 | 20,13 | -1,13% | - |
| 28.05.2026 | 20,68 | 20,72 | 20,25 | 20,36 | -2,58% | - |
| 27.05.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,67% | 152,00 |
| 26.05.2026 | 21,02 | 21,04 | 21,02 | 21,04 | -0,66% | 226,00 |
| 25.05.2026 | 21,42 | 21,42 | 21,18 | 21,18 | 0,76% | 66,00 |