17,150€
0,29%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 29.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 28.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 27.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 26.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 23.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 22.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 21.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 20.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 8,13% | - |
| 19.01.2026 | 15,60 | 16,00 | 15,60 | 16,00 | 0,63% | 509,00 |
| 16.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 15.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 14.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 13.01.2026 | 16,00 | 16,10 | 16,00 | 16,10 | 1,26% | 300,00 |
| 12.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 09.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 08.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 07.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 06.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 05.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 02.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 30.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 29.12.2025 | 16,50 | 16,50 | 16,20 | 16,20 | -1,22% | 992,00 |
| 23.12.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 1,23% | 350,00 |
| 22.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 19.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 18.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 17.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 16.12.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 3,95% | 330,00 |
| 15.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 12.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 11.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 10.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 09.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 08.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 05.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 04.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 03.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 02.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 01.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 28.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 27.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 26.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 25.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 24.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 21.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 20.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 19.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 18.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 17.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 14.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 13.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 12.11.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | 330,00 |
| 11.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 10.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 07.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 06.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 05.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 04.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 03.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 31.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 30.10.2025 | 15,50 | 15,90 | 15,50 | 15,90 | 1,27% | - |
| 29.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 28.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 27.10.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 1,27% | - |
| 24.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 23.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 22.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 21.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 20.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 17.10.2025 | 15,40 | 15,60 | 15,40 | 15,60 | -0,64% | 303,00 |
| 16.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 15.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 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 |