18,760€
0,16%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 18,94 | 18,95 | 18,56 | 18,68 | 3,78% | 756,00 |
| 06.05.2026 | 17,92 | 18,08 | 17,92 | 18,00 | 2,33% | 195,00 |
| 05.05.2026 | 17,84 | 17,84 | 17,59 | 17,59 | 0,17% | 201,00 |
| 04.05.2026 | 17,89 | 17,89 | 17,56 | 17,56 | -2,23% | 427,00 |
| 30.04.2026 | 17,58 | 17,99 | 17,53 | 17,96 | -0,22% | - |
| 29.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,33% | 200,00 |
| 28.04.2026 | 17,98 | 18,06 | 17,98 | 18,06 | 1,06% | 454,00 |
| 27.04.2026 | 17,87 | 17,87 | 17,87 | 17,87 | -0,67% | 50,00 |
| 24.04.2026 | 17,99 | 17,99 | 17,99 | 17,99 | -0,61% | 20,00 |
| 23.04.2026 | 18,11 | 18,11 | 18,06 | 18,10 | -2,43% | 361,00 |
| 22.04.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -0,11% | 78,00 |
| 21.04.2026 | 18,57 | 18,57 | 18,57 | 18,57 | 0,60% | 129,00 |
| 20.04.2026 | 18,46 | 18,46 | 18,46 | 18,46 | 0,44% | 40,00 |
| 17.04.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 0,33% | 29,00 |
| 16.04.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 0,60% | 25,00 |
| 15.04.2026 | 18,21 | 18,21 | 18,21 | 18,21 | -0,16% | 54,00 |
| 14.04.2026 | 18,24 | 18,24 | 18,24 | 18,24 | 0,16% | 590,00 |
| 13.04.2026 | 17,84 | 18,22 | 17,83 | 18,21 | 0,05% | - |
| 10.04.2026 | 18,26 | 18,26 | 18,20 | 18,20 | -1,70% | 150,00 |
| 09.04.2026 | 18,30 | 18,57 | 18,11 | 18,52 | 0,03% | - |
| 08.04.2026 | 18,27 | 18,51 | 18,27 | 18,51 | 3,70% | 1.200,00 |
| 07.04.2026 | 18,11 | 18,11 | 17,85 | 17,85 | -0,28% | 819,00 |
| 02.04.2026 | 17,35 | 17,95 | 17,25 | 17,90 | 2,87% | - |
| 01.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 100,00 |
| 31.03.2026 | 17,50 | 17,50 | 17,40 | 17,40 | 0,58% | 306,00 |
| 30.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 2,00 |
| 27.03.2026 | 17,65 | 17,75 | 17,25 | 17,30 | -1,14% | - |
| 26.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | 115,00 |
| 25.03.2026 | 17,65 | 17,85 | 17,55 | 17,70 | 1,72% | - |
| 24.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | 191,00 |
| 23.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 97,00 |
| 20.03.2026 | 17,60 | 17,60 | 17,40 | 17,40 | -1,69% | 865,00 |
| 19.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,28% | 170,00 |
| 18.03.2026 | 18,05 | 18,15 | 17,65 | 17,65 | -1,40% | - |
| 17.03.2026 | 17,70 | 17,90 | 17,70 | 17,90 | 1,70% | 129,00 |
| 16.03.2026 | 17,40 | 17,60 | 17,40 | 17,60 | 2,03% | 60,00 |
| 13.03.2026 | 17,15 | 17,30 | 16,95 | 17,25 | 0,58% | - |
| 12.03.2026 | 16,95 | 17,20 | 16,95 | 17,15 | -0,29% | - |
| 11.03.2026 | 17,00 | 17,20 | 17,00 | 17,20 | 1,47% | 676,00 |
| 10.03.2026 | 17,15 | 17,30 | 16,85 | 16,95 | 0,89% | - |
| 09.03.2026 | 16,60 | 16,80 | 16,00 | 16,80 | 0,00% | 1.397,00 |
| 06.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | 301,00 |
| 05.03.2026 | 16,95 | 17,10 | 16,80 | 16,90 | -1,17% | - |
| 04.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | 344,00 |
| 03.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | 85,00 |
| 02.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 300,00 |
| 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 | 0,00% | 156,00 |
| 09.01.2026 | 16,25 | 16,25 | 15,95 | 16,10 | 1,26% | - |
| 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 | -1,84% | 676,00 |
| 30.12.2025 | 16,25 | 16,35 | 16,25 | 16,30 | -0,61% | - |
| 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 | 0,00% | - |
| 18.12.2025 | 16,10 | 16,25 | 16,10 | 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% | - |