18,140€
0,33%
Echtzeit-Aktienkurs Hiscox Ltd.
Bid:
Ask:
Aktienkurse zur Hiscox Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 18,20 | 18,23 | 18,02 | 18,13 | 0,28% | - |
| 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% | - |
| 16.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 13.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 12.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 11.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -4,09% | - |
| 10.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 09.02.2026 | 17,50 | 17,50 | 17,40 | 17,40 | 1,16% | 250,00 |
| 06.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 05.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 4,12% | - |
| 04.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 03.02.2026 | 17,20 | 17,30 | 17,20 | 17,30 | -0,57% | 250,00 |
| 02.02.2026 | 16,80 | 17,40 | 16,80 | 17,40 | 1,16% | 20,00 |
| 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% | - |