15,950€
0,31%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,25 | 16,25 | 16,05 | 16,05 | 0,94% | - |
| 14.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 13.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 10.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 09.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 08.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 07.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 06.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 03.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 02.10.2025 | 15,80 | 15,80 | 15,60 | 15,60 | 0,00% | - |
| 01.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 30.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 29.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 26.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 25.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 24.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 23.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 22.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 19.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 18.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 17.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 16.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 15.09.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 1,33% | - |
| 12.09.2025 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | 617,00 |
| 10.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,01% | - |
| 08.09.2025 | 14,85 | 14,90 | 14,70 | 14,85 | 1,02% | - |
| 05.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 04.09.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 2,08% | 370,00 |
| 03.09.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -3,36% | 14.607,00 |
| 02.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 01.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 29.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 28.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 27.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 26.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 25.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 22.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 21.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 20.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 19.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 18.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 15.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 14.08.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 0,65% | 700,00 |
| 13.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 12.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 11.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 08.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 07.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 06.08.2025 | 14,40 | 15,70 | 14,40 | 15,70 | 9,03% | 136,00 |
| 05.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 04.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 01.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 31.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 30.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 29.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 28.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 25.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 24.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 23.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 22.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 21.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 18.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 17.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 16.07.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 0,70% | 541,00 |
| 15.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 14.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 11.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 10.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 09.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 08.07.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | 125,00 |
| 07.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 04.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 03.07.2025 | 14,00 | 14,20 | 14,00 | 14,20 | -2,74% | - |
| 02.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 01.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 30.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 27.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 26.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 25.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 24.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 23.06.2025 | 14,50 | 14,60 | 14,50 | 14,60 | -1,35% | - |
| 20.06.2025 | 15,10 | 15,10 | 14,80 | 14,80 | 1,37% | - |
| 19.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 18.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 17.06.2025 | 14,90 | 14,90 | 14,80 | 14,80 | 0,00% | - |
| 16.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 13.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 12.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 11.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 10.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 09.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 06.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 05.06.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 1,32% | - |
| 04.06.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 03.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 02.06.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 0,00% | - |
| 30.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 29.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 28.05.2025 | 14,80 | 14,90 | 14,80 | 14,80 | -1,33% | - |
| 27.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |