16,050€
2,56%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 23.05.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 7,19% | - |
| 22.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 21.05.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,00% | - |
| 20.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 19.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 16.05.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 2,19% | 170,00 |
| 15.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 14.05.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 2,26% | - |
| 13.05.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -1,48% | - |
| 12.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 09.05.2025 | 13,40 | 13,40 | 13,30 | 13,40 | -0,74% | - |
| 08.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 07.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 06.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 05.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 02.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 30.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 29.04.2025 | 12,80 | 12,80 | 12,40 | 12,40 | -4,62% | - |
| 28.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 25.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 24.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 23.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 22.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 17.04.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | - |
| 16.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 15.04.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 3,88% | - |
| 14.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 11.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 10.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | - |
| 09.04.2025 | 12,60 | 12,60 | 12,40 | 12,40 | 0,81% | - |
| 08.04.2025 | 12,50 | 12,50 | 12,20 | 12,30 | 1,65% | - |
| 07.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -12,32% | - |
| 04.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 03.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 02.04.2025 | 14,30 | 14,30 | 14,10 | 14,10 | 0,71% | - |
| 01.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 31.03.2025 | 13,90 | 14,10 | 13,90 | 14,00 | -2,10% | - |
| 28.03.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 2,88% | 381,00 |
| 27.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 26.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 25.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 24.03.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | 150,00 |
| 21.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 20.03.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | - |
| 19.03.2025 | 13,30 | 13,70 | 13,30 | 13,70 | 2,24% | 90,00 |
| 18.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 17.03.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | - |
| 14.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 13.03.2025 | 13,50 | 13,50 | 13,30 | 13,30 | -0,75% | 370,00 |
| 12.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 11.03.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -2,21% | - |
| 10.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 07.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -5,67% | - |
| 06.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 05.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 04.03.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 2,13% | - |
| 03.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 28.02.2025 | 13,80 | 14,20 | 13,80 | 13,90 | 5,30% | 975,00 |
| 27.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 26.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 25.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 24.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 21.02.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | 1.000,00 |
| 20.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | 200,00 |
| 19.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 18.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 17.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 14.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 13.02.2025 | 12,90 | 12,90 | 12,60 | 12,60 | -1,56% | - |
| 12.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 11.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 10.02.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | - |
| 07.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 06.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 05.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 04.02.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -1,55% | - |
| 03.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 31.01.2025 | 12,90 | 13,20 | 12,90 | 13,20 | -0,75% | 100,00 |
| 30.01.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 3,91% | 200,00 |
| 29.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 28.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 27.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 24.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 23.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 22.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 21.01.2025 | 12,60 | 12,70 | 12,60 | 12,70 | -1,55% | - |
| 20.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 17.01.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 4,84% | 110,00 |
| 16.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 15.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |