12,550€
3,72%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 21.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 20.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 19.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 18.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 15.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 14.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 13.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 12.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 11.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 08.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 07.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 06.11.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 4,84% | - |
| 05.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
| 04.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 01.11.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | - |
| 31.10.2024 | 12,90 | 12,90 | 12,70 | 12,70 | -2,31% | - |
| 30.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 29.10.2024 | 13,00 | 13,10 | 13,00 | 13,10 | -0,76% | - |
| 28.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 25.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 24.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 23.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 22.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 21.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 18.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 17.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 16.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 15.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 14.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 11.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 10.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 09.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 08.10.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -5,19% | - |
| 07.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 04.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 03.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 02.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 01.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 30.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 27.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 26.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 25.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 24.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 23.09.2024 | 13,50 | 13,50 | 13,40 | 13,40 | -2,19% | - |
| 20.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 19.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 18.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 17.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 16.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 13.09.2024 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | - |
| 12.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 11.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 10.09.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 09.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 06.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 05.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 04.09.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 0,00% | - |
| 03.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 02.09.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 1,44% | - |
| 30.08.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | 2,00 |
| 29.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 28.08.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | - |
| 27.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 26.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 23.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 22.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 21.08.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 20.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 19.08.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 2,16% | 300,00 |
| 16.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 15.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 14.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 13.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 12.08.2024 | 13,50 | 13,70 | 13,50 | 13,70 | 4,58% | - |
| 09.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 08.08.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | 8,00 |
| 07.08.2024 | 13,60 | 13,60 | 13,10 | 13,10 | -4,38% | 142,00 |
| 06.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 05.08.2024 | 13,70 | 13,80 | 13,70 | 13,70 | -4,86% | - |
| 02.08.2024 | 14,30 | 14,40 | 14,30 | 14,40 | -2,70% | - |
| 01.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 31.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 30.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 29.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 26.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 25.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 24.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 23.07.2024 | 14,40 | 14,50 | 14,40 | 14,50 | 0,00% | - |
| 22.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 19.07.2024 | 14,80 | 14,80 | 14,40 | 14,40 | -4,00% | - |
| 18.07.2024 | 14,90 | 15,00 | 14,80 | 15,00 | 2,04% | - |
| 17.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 16.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 15.07.2024 | 14,80 | 14,90 | 14,80 | 14,80 | -0,67% | - |
| 12.07.2024 | 14,90 | 14,90 | 14,80 | 14,90 | 0,68% | - |
| 11.07.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 2,07% | - |
| 10.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 09.07.2024 | 14,80 | 14,80 | 14,40 | 14,40 | 9,92% | - |
| 08.07.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | - |