22,250€
2,63%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,13 | 22,15 | 21,93 | 22,05 | 1,71% | - |
| 08.07.2026 | 21,68 | 21,68 | 21,68 | 21,68 | 0,37% | - |
| 07.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,65% | - |
| 06.07.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -0,65% | - |
| 03.07.2026 | 21,56 | 21,60 | 21,56 | 21,60 | 0,28% | - |
| 02.07.2026 | 21,36 | 21,54 | 21,36 | 21,54 | 1,22% | - |
| 01.07.2026 | 21,28 | 21,28 | 21,28 | 21,28 | -0,65% | - |
| 30.06.2026 | 21,42 | 21,42 | 21,42 | 21,42 | 0,09% | - |
| 29.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,75% | - |
| 26.06.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -0,28% | - |
| 25.06.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 2,90% | - |
| 24.06.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,88% | - |
| 23.06.2026 | 20,52 | 20,52 | 20,52 | 20,52 | 0,79% | - |
| 22.06.2026 | 20,36 | 20,36 | 20,36 | 20,36 | 1,09% | - |
| 19.06.2026 | 20,14 | 20,14 | 20,14 | 20,14 | -1,37% | - |
| 18.06.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -0,10% | - |
| 17.06.2026 | 20,44 | 20,44 | 20,44 | 20,44 | 1,29% | - |
| 16.06.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -1,75% | - |
| 15.06.2026 | 20,54 | 20,54 | 20,54 | 20,54 | 0,39% | - |
| 12.06.2026 | 20,46 | 20,46 | 20,46 | 20,46 | 3,02% | - |
| 11.06.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 0,40% | - |
| 10.06.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -0,20% | - |
| 09.06.2026 | 19,82 | 19,82 | 19,82 | 19,82 | 2,11% | - |
| 08.06.2026 | 19,41 | 19,41 | 19,41 | 19,41 | -3,34% | - |
| 05.06.2026 | 20,08 | 20,08 | 20,08 | 20,08 | 0,00% | - |
| 04.06.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -0,59% | - |
| 03.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 02.06.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,40% | - |
| 01.06.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -1,09% | - |
| 29.05.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -1,36% | - |
| 28.05.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -1,72% | - |
| 27.05.2026 | 20,88 | 20,88 | 20,88 | 20,88 | -1,60% | - |
| 26.05.2026 | 21,22 | 21,22 | 21,22 | 21,22 | 0,57% | - |
| 25.05.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,57% | - |
| 22.05.2026 | 21,22 | 21,22 | 21,22 | 21,22 | 0,38% | - |
| 21.05.2026 | 21,14 | 21,14 | 21,14 | 21,14 | 0,57% | - |
| 20.05.2026 | 21,24 | 21,24 | 21,02 | 21,02 | -0,47% | 750,00 |
| 19.05.2026 | 21,12 | 21,12 | 21,12 | 21,12 | 2,62% | - |
| 18.05.2026 | 20,58 | 20,58 | 20,58 | 20,58 | 11,42% | - |
| 15.05.2026 | 18,47 | 18,47 | 18,47 | 18,47 | -1,34% | - |
| 14.05.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 0,65% | - |
| 13.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,59% | - |
| 12.05.2026 | 18,49 | 18,49 | 18,49 | 18,49 | -1,75% | - |
| 11.05.2026 | 18,58 | 18,82 | 18,58 | 18,82 | 1,24% | 2,00 |
| 08.05.2026 | 18,59 | 18,59 | 18,59 | 18,59 | 3,91% | - |
| 07.05.2026 | 17,89 | 17,89 | 17,89 | 17,89 | 1,53% | - |
| 06.05.2026 | 17,62 | 17,62 | 17,62 | 17,62 | 0,17% | - |
| 05.05.2026 | 17,59 | 17,59 | 17,59 | 17,59 | -1,18% | - |
| 04.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,48% | - |
| 30.04.2026 | 17,37 | 17,37 | 17,37 | 17,37 | -3,45% | - |
| 29.04.2026 | 17,99 | 17,99 | 17,99 | 17,99 | 1,24% | - |
| 28.04.2026 | 17,77 | 17,77 | 17,77 | 17,77 | -0,34% | - |
| 27.04.2026 | 17,83 | 17,83 | 17,83 | 17,83 | 0,39% | - |
| 24.04.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -1,17% | - |
| 23.04.2026 | 17,97 | 17,97 | 17,97 | 17,97 | -2,23% | - |
| 22.04.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -0,05% | - |
| 21.04.2026 | 18,39 | 18,39 | 18,39 | 18,39 | 2,11% | - |
| 20.04.2026 | 18,01 | 18,01 | 18,01 | 18,01 | -0,83% | - |
| 17.04.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 0,06% | - |
| 16.04.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 1,00% | - |
| 15.04.2026 | 17,97 | 17,97 | 17,97 | 17,97 | -0,28% | - |
| 14.04.2026 | 18,02 | 18,02 | 18,02 | 18,02 | -0,33% | - |
| 13.04.2026 | 18,08 | 18,08 | 18,08 | 18,08 | -1,15% | - |
| 10.04.2026 | 18,29 | 18,29 | 18,29 | 18,29 | 0,99% | - |
| 09.04.2026 | 18,11 | 18,11 | 18,11 | 18,11 | -1,95% | - |
| 08.04.2026 | 18,47 | 18,47 | 18,47 | 18,47 | 4,47% | - |
| 07.04.2026 | 17,68 | 17,68 | 17,68 | 17,68 | 2,79% | - |
| 02.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 01.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 31.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 30.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 27.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 26.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 25.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 24.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 23.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 20.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 19.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 18.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 17.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 16.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 13.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 12.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 11.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 10.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 4,97% | - |
| 09.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
| 06.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 05.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 04.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 03.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 02.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 27.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 26.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 5,42% | - |
| 25.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 24.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 23.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 20.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 19.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 18.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 17.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |